Indicators

Chevron Corp (NY: CVX )

161.93 +0.84 (+0.52%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	63.05	63.15	61.72	62.15	13,804,852	-0.17(-0.28%)
Jan 30, 2012	62.32	62.38	61.53	62.33	12,635,394	-0.33(-0.53%)
Jan 27, 2012	62.92	63.09	62.15	62.66	17,557,058	-1.59(-2.47%)
Jan 26, 2012	65.11	65.44	64.10	64.24	11,614,676	-0.69(-1.06%)
Jan 25, 2012	64.11	65.09	63.34	64.93	13,307,416	+0.61(+0.95%)
Jan 24, 2012	64.16	64.55	64.00	64.32	8,364,278	-0.17(-0.27%)
Jan 23, 2012	64.48	64.79	64.23	64.50	10,795,253	+0.07(+0.11%)
Jan 20, 2012	64.46	64.61	64.04	64.42	12,086,955	-0.02(-0.04%)
Jan 19, 2012	64.62	64.79	63.78	64.45	9,400,763	+0.06(+0.09%)
Jan 18, 2012	63.89	64.45	63.41	64.39	10,919,349	+0.07(+0.10%)
Jan 17, 2012	64.65	65.08	63.91	64.32	11,489,958	+0.38(+0.59%)
Jan 13, 2012	63.06	63.98	62.39	63.94	13,718,365	+0.68(+1.07%)
Jan 12, 2012	63.00	63.91	63.00	63.27	19,739,386	-1.69(-2.60%)
Jan 11, 2012	65.40	65.49	64.57	64.96	12,936,622	-0.78(-1.18%)
Jan 10, 2012	66.37	66.70	65.64	65.73	12,679,025	-0.26(-0.39%)
Jan 09, 2012	65.24	66.10	65.11	65.99	11,810,708	+0.71(+1.09%)
Jan 06, 2012	65.94	66.06	65.15	65.28	13,629,594	-0.48(-0.72%)
Jan 05, 2012	65.93	66.02	65.08	65.76	11,920,794	-0.65(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.