Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	62.35	62.45	61.04	61.46	13,959,356	-0.17(-0.28%)
Jan 30, 2012	61.63	61.69	60.84	61.64	12,776,809	-0.33(-0.53%)
Jan 27, 2012	62.22	62.39	61.46	61.97	17,753,556	-1.57(-2.47%)
Jan 26, 2012	64.39	64.71	63.39	63.53	11,744,667	-0.68(-1.06%)
Jan 25, 2012	63.40	64.37	62.64	64.21	13,456,352	+0.60(+0.95%)
Jan 24, 2012	63.45	63.83	63.29	63.61	8,457,891	-0.17(-0.27%)
Jan 23, 2012	63.77	64.08	63.52	63.78	10,916,073	+0.07(+0.11%)
Jan 20, 2012	63.75	63.90	63.33	63.71	12,222,232	-0.02(-0.04%)
Jan 19, 2012	63.90	64.08	63.07	63.74	9,505,976	+0.06(+0.09%)
Jan 18, 2012	63.18	63.74	62.70	63.68	11,041,557	+0.07(+0.10%)
Jan 17, 2012	63.94	64.36	63.20	63.61	11,618,553	+0.38(+0.59%)
Jan 13, 2012	62.36	63.27	61.70	63.23	13,871,900	+0.67(+1.07%)
Jan 12, 2012	62.30	63.20	62.30	62.57	19,960,308	-1.67(-2.60%)
Jan 11, 2012	64.68	64.76	63.85	64.24	13,081,408	-0.77(-1.18%)
Jan 10, 2012	65.64	65.96	64.91	65.01	12,820,928	-0.26(-0.39%)
Jan 09, 2012	64.52	65.37	64.39	65.26	11,942,893	+0.70(+1.09%)
Jan 06, 2012	65.21	65.33	64.43	64.56	13,782,135	-0.47(-0.72%)
Jan 05, 2012	65.20	65.29	64.36	65.03	12,054,211	-0.64(-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.