Chevron Corp (NY: CVX )

182.51 -0.80 (-0.43%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 73.37 73.38 71.62 72.27 9,089,652 -0.62(-0.84%)
Oct 26, 2012 72.55 72.88 72.88 72.88 7,288,028 +0.14(+0.20%)
Oct 25, 2012 72.52 72.75 71.88 72.74 7,457,346 +0.82(+1.14%)
Oct 24, 2012 71.73 72.43 71.47 71.92 7,761,333 +0.22(+0.30%)
Oct 23, 2012 73.15 73.15 71.52 71.70 12,219,199 -2.62(-3.53%)
Oct 19, 2012 75.32 75.38 74.15 74.33 10,923,048 -0.84(-1.11%)
Oct 18, 2012 75.09 75.41 74.97 75.16 9,407,252 -0.34(-0.46%)
Oct 17, 2012 74.97 75.62 74.97 75.51 7,960,143 +0.71(+0.96%)
Oct 16, 2012 74.39 75.00 74.29 74.79 7,312,338 +0.83(+1.13%)
Oct 15, 2012 73.53 74.10 72.83 73.96 8,809,721 +0.49(+0.67%)
Oct 12, 2012 74.13 74.27 73.16 73.47 9,024,629 -0.65(-0.88%)
Oct 11, 2012 74.32 74.88 74.12 74.12 11,105,546 +0.40(+0.54%)
Oct 10, 2012 75.15 75.42 73.43 73.72 24,341,424 -3.22(-4.18%)
Oct 09, 2012 77.04 77.60 76.93 76.93 9,127,508 -0.17(-0.22%)
Oct 08, 2012 76.82 77.27 76.67 77.10 5,239,667 +0.08(+0.10%)
Oct 05, 2012 76.97 77.52 76.78 77.03 6,876,546 +0.23(+0.30%)
Oct 04, 2012 76.46 77.01 76.35 76.80 8,277,249 +0.66(+0.87%)
Oct 03, 2012 77.12 77.18 76.08 76.13 11,230,774 -1.19(-1.54%)
Oct 02, 2012 77.12 77.41 76.65 77.33 8,943,448 +0.47(+0.61%)
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.