Indicators

Chevron Corp (NY: CVX )

162.12 +1.03 (+0.64%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	63.07	63.17	61.73	62.17	13,801,575	-0.17(-0.28%)
Jan 30, 2012	62.34	62.40	61.54	62.34	12,632,395	-0.33(-0.53%)
Jan 27, 2012	62.93	63.10	62.17	62.67	17,552,890	-1.59(-2.47%)
Jan 26, 2012	65.13	65.45	64.11	64.26	11,611,919	-0.69(-1.06%)
Jan 25, 2012	64.13	65.11	63.35	64.95	13,304,257	+0.61(+0.95%)
Jan 24, 2012	64.17	64.56	64.01	64.34	8,362,292	-0.17(-0.27%)
Jan 23, 2012	64.50	64.81	64.24	64.51	10,792,690	+0.07(+0.11%)
Jan 20, 2012	64.48	64.63	64.05	64.44	12,084,086	-0.02(-0.04%)
Jan 19, 2012	64.63	64.81	63.80	64.46	9,398,531	+0.06(+0.09%)
Jan 18, 2012	63.90	64.47	63.42	64.40	10,916,756	+0.07(+0.10%)
Jan 17, 2012	64.67	65.10	63.92	64.34	11,487,231	+0.38(+0.59%)
Jan 13, 2012	63.07	63.99	62.40	63.96	13,715,108	+0.68(+1.07%)
Jan 12, 2012	63.01	63.93	63.01	63.28	19,734,700	-1.69(-2.60%)
Jan 11, 2012	65.42	65.50	64.58	64.97	12,933,551	-0.78(-1.18%)
Jan 10, 2012	66.39	66.71	65.65	65.75	12,676,015	-0.26(-0.39%)
Jan 09, 2012	65.25	66.12	65.13	66.01	11,807,904	+0.71(+1.09%)
Jan 06, 2012	65.96	66.08	65.16	65.30	13,626,358	-0.48(-0.72%)
Jan 05, 2012	65.95	66.04	65.09	65.77	11,917,964	-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.