Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 69.86 69.86 68.18 68.80 9,547,609 -0.59(-0.84%)
Oct 26, 2012 69.07 69.39 69.39 69.39 7,655,215 +0.14(+0.20%)
Oct 25, 2012 69.04 69.26 68.43 69.25 7,833,064 +0.78(+1.14%)
Oct 24, 2012 68.29 68.96 68.05 68.47 8,152,367 +0.21(+0.30%)
Oct 23, 2012 69.64 69.64 68.09 68.26 12,834,830 -2.50(-3.53%)
Oct 19, 2012 71.71 71.77 70.59 70.76 11,473,376 -0.80(-1.11%)
Oct 18, 2012 71.49 71.79 71.38 71.56 9,881,211 -0.33(-0.46%)
Oct 17, 2012 71.37 72.00 71.37 71.88 8,361,193 +0.68(+0.96%)
Oct 16, 2012 70.82 71.40 70.72 71.20 7,680,749 +0.79(+1.13%)
Oct 15, 2012 70.00 70.55 69.34 70.41 9,253,575 +0.47(+0.67%)
Oct 12, 2012 70.57 70.70 69.66 69.94 9,479,310 -0.62(-0.88%)
Oct 11, 2012 70.75 71.28 70.56 70.56 11,665,068 +0.38(+0.54%)
Oct 10, 2012 71.55 71.80 69.91 70.18 25,567,798 -3.06(-4.18%)
Oct 09, 2012 73.34 73.88 73.24 73.24 9,587,372 -0.16(-0.22%)
Oct 08, 2012 73.14 73.56 72.99 73.41 5,503,653 +0.07(+0.10%)
Oct 05, 2012 73.28 73.80 73.09 73.33 7,223,002 +0.22(+0.30%)
Oct 04, 2012 72.79 73.31 72.69 73.11 8,694,276 +0.63(+0.87%)
Oct 03, 2012 73.43 73.48 72.43 72.48 11,796,606 -1.14(-1.54%)
Oct 02, 2012 73.43 73.69 72.97 73.62 9,394,038 +0.44(+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.