Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	96.66	97.57	96.45	97.47	5,212,177	+0.53(+0.55%)
Dec 30, 2019	97.42	98.14	96.91	96.94	5,662,687	-0.36(-0.37%)
Dec 27, 2019	97.78	98.10	97.25	97.30	5,116,484	-0.24(-0.25%)
Dec 26, 2019	97.60	98.21	97.34	97.55	4,510,968	+0.21(+0.22%)
Dec 24, 2019	97.41	97.69	97.13	97.34	2,027,727	+0.01(+0.01%)
Dec 23, 2019	96.50	97.38	96.37	97.33	7,263,531	+0.53(+0.54%)
Dec 20, 2019	96.58	97.01	95.52	96.80	15,047,662	+1.25(+1.31%)
Dec 19, 2019	95.90	96.04	95.33	95.55	7,690,418	-0.34(-0.35%)
Dec 18, 2019	95.99	96.77	95.86	95.89	9,268,454	-0.04(-0.04%)
Dec 17, 2019	96.73	96.97	95.71	95.93	8,352,108	-0.61(-0.64%)
Dec 16, 2019	96.14	96.63	95.94	96.54	6,947,440	+1.13(+1.19%)
Dec 13, 2019	96.29	96.69	95.36	95.41	6,012,957	-0.69(-0.72%)
Dec 12, 2019	94.30	96.16	94.30	96.10	7,989,226	+2.09(+2.22%)
Dec 11, 2019	94.71	95.17	93.93	94.01	8,703,358	-1.34(-1.41%)
Dec 10, 2019	95.47	95.52	94.67	95.35	6,041,808	+0.48(+0.50%)
Dec 09, 2019	94.25	95.35	94.18	94.88	5,855,387	-0.57(-0.60%)
Dec 06, 2019	94.71	96.49	94.62	95.45	8,327,392	+1.36(+1.44%)
Dec 05, 2019	95.14	95.23	93.98	94.09	6,821,544	-0.49(-0.52%)
Dec 04, 2019	94.34	94.88	94.17	94.59	7,055,466	+0.85(+0.91%)
Dec 03, 2019	93.99	94.39	93.58	93.74	9,022,844	-0.74(-0.78%)
Dec 02, 2019	95.43	95.50	94.41	94.47	6,423,058	-0.27(-0.28%)
Nov 29, 2019	94.86	95.30	94.54	94.74	4,044,080	-0.76(-0.80%)
Nov 27, 2019	95.43	95.93	95.14	95.50	5,077,663	+0.23(+0.24%)
Nov 26, 2019	95.72	95.90	94.80	95.27	12,429,071	-0.48(-0.50%)
Nov 25, 2019	95.79	96.43	95.43	95.75	9,136,564	-0.20(-0.21%)
Nov 22, 2019	96.30	96.82	95.93	95.95	5,918,129	-0.11(-0.12%)
Nov 21, 2019	95.13	96.21	94.80	96.07	7,180,174	+1.16(+1.22%)
Nov 20, 2019	94.16	95.51	93.92	94.91	7,298,265	+0.72(+0.76%)
Nov 19, 2019	95.85	96.09	93.89	94.19	10,784,594	-1.70(-1.77%)
Nov 18, 2019	96.91	97.06	95.56	95.89	6,039,852	-1.69(-1.73%)
Nov 15, 2019	98.05	98.18	97.15	97.58	6,910,790	-0.11(-0.11%)
Nov 14, 2019	97.60	98.47	97.23	97.68	6,096,316	-0.26(-0.26%)
Nov 13, 2019	96.48	98.04	96.41	97.94	6,613,988	+1.06(+1.09%)
Nov 12, 2019	97.15	97.76	96.50	96.88	5,622,842	+0.12(+0.12%)
Nov 11, 2019	96.27	97.23	96.12	96.76	4,832,775	-0.10(-0.10%)
Nov 08, 2019	96.89	97.07	96.24	96.86	5,305,984	-0.77(-0.79%)
Nov 07, 2019	97.02	97.72	96.37	97.63	6,792,895	+1.59(+1.66%)
Nov 06, 2019	97.67	97.83	95.95	96.03	7,621,872	-1.63(-1.67%)
Nov 05, 2019	97.10	98.08	96.69	97.67	8,703,614	+0.30(+0.30%)
Nov 04, 2019	93.89	97.61	93.73	97.37	12,919,671	+4.29(+4.61%)
Nov 01, 2019	92.50	93.41	91.32	93.08	9,594,420	+0.06(+0.06%)
Oct 31, 2019	92.80	93.20	92.36	93.02	8,960,372	-0.18(-0.19%)
Oct 30, 2019	94.66	94.66	92.53	93.20	5,855,700	-1.42(-1.50%)
Oct 29, 2019	94.49	95.37	94.26	94.62	5,678,735	-0.28(-0.30%)
Oct 28, 2019	95.38	95.72	94.22	94.90	6,337,822	-0.15(-0.16%)
Oct 25, 2019	94.33	95.19	94.26	95.05	4,206,408	+0.87(+0.93%)
Oct 24, 2019	94.89	95.16	93.96	94.18	4,860,726	-0.32(-0.34%)
Oct 23, 2019	94.03	94.53	93.53	94.50	5,193,044	+0.14(+0.15%)
Oct 22, 2019	93.41	94.96	93.30	94.35	5,156,097	+0.95(+1.02%)
Oct 21, 2019	92.55	93.51	92.55	93.40	5,185,891	+1.50(+1.63%)
Oct 18, 2019	92.22	92.57	91.90	91.90	7,091,376	-0.49(-0.53%)
Oct 17, 2019	92.60	92.96	92.04	92.39	4,791,619	+0.19(+0.21%)
Oct 16, 2019	93.09	93.44	92.17	92.20	4,559,176	-0.96(-1.03%)
Oct 15, 2019	92.79	94.21	92.75	93.16	4,674,569	+0.10(+0.11%)
Oct 14, 2019	92.57	93.22	92.47	93.05	3,233,358	+0.02(+0.03%)
Oct 11, 2019	92.66	93.73	92.40	93.03	6,469,360	+1.25(+1.36%)
Oct 10, 2019	90.93	91.94	90.75	91.78	4,894,333	+1.16(+1.28%)
Oct 09, 2019	90.18	91.72	89.95	90.62	5,868,482	+1.15(+1.28%)
Oct 08, 2019	89.79	90.31	89.39	89.47	7,575,705	-1.24(-1.37%)
Oct 07, 2019	91.28	91.91	90.69	90.72	5,960,934	-0.47(-0.52%)
Oct 04, 2019	90.99	91.31	90.15	91.19	6,097,549	+0.56(+0.62%)
Oct 03, 2019	89.75	90.66	88.44	90.63	7,081,335	+0.69(+0.77%)
Oct 02, 2019	92.16	92.20	89.40	89.94	12,413,664	-2.98(-3.21%)