Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	72.20	72.20	71.75	72.00	9,122,839	-0.40(-0.55%)
Sep 27, 2012	72.14	72.52	71.98	72.40	8,874,741	+0.56(+0.77%)
Sep 26, 2012	72.16	72.27	71.75	71.84	9,044,187	-0.39(-0.53%)
Sep 25, 2012	73.00	73.20	71.98	72.23	12,248,302	-0.52(-0.72%)
Sep 24, 2012	72.61	73.19	72.56	72.75	11,022,588	-0.02(-0.02%)
Sep 21, 2012	73.22	73.22	72.56	72.77	16,646,331	-0.03(-0.04%)
Sep 20, 2012	71.74	73.00	71.35	72.80	11,796,968	+0.77(+1.07%)
Sep 19, 2012	72.33	72.38	71.55	72.03	9,677,585	-0.23(-0.32%)
Sep 18, 2012	72.27	72.67	72.02	72.25	8,256,375	-0.11(-0.15%)
Sep 17, 2012	72.38	73.20	72.20	72.36	11,995,292	-0.07(-0.09%)
Sep 14, 2012	72.23	73.03	71.95	72.43	14,536,842	+0.43(+0.59%)
Sep 13, 2012	70.87	72.25	70.49	72.00	12,526,351	+1.28(+1.82%)
Sep 12, 2012	70.56	70.88	70.44	70.72	7,156,450	+0.19(+0.26%)
Sep 11, 2012	70.46	70.88	70.42	70.53	7,704,068	+0.14(+0.19%)
Sep 10, 2012	70.54	70.75	70.17	70.39	8,438,175	-0.02(-0.04%)
Sep 07, 2012	69.78	70.42	69.64	70.42	8,188,569	+0.60(+0.86%)
Sep 06, 2012	68.92	70.07	68.92	69.82	8,954,699	+1.40(+2.04%)
Sep 05, 2012	68.94	69.02	68.31	68.42	7,189,734	-0.28(-0.40%)

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.