Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	68.38	68.38	66.74	67.34	9,754,271	-0.57(-0.84%)
Oct 26, 2012	67.61	67.92	67.92	67.92	7,820,915	+0.13(+0.20%)
Oct 25, 2012	67.58	67.79	66.98	67.78	8,002,614	+0.76(+1.14%)
Oct 24, 2012	66.84	67.50	66.60	67.02	8,328,828	+0.20(+0.30%)
Oct 23, 2012	68.16	68.16	66.65	66.82	13,112,645	-2.44(-3.53%)
Oct 19, 2012	70.19	70.24	69.10	69.26	11,721,722	-0.78(-1.11%)
Oct 18, 2012	69.98	70.27	69.87	70.04	10,095,094	-0.32(-0.46%)
Oct 17, 2012	69.86	70.47	69.86	70.36	8,542,175	+0.67(+0.96%)
Oct 16, 2012	69.32	69.89	69.22	69.69	7,847,002	+0.78(+1.13%)
Oct 15, 2012	68.52	69.05	67.87	68.92	9,453,872	+0.46(+0.67%)
Oct 12, 2012	69.08	69.21	68.18	68.46	9,684,494	-0.60(-0.88%)
Oct 11, 2012	69.25	69.77	69.07	69.07	11,917,564	+0.37(+0.54%)
Oct 10, 2012	70.03	70.28	68.42	68.69	26,121,224	-3.00(-4.18%)
Oct 09, 2012	71.79	72.32	71.69	71.69	9,794,895	-0.16(-0.22%)
Oct 08, 2012	71.59	72.00	71.44	71.85	5,622,782	+0.07(+0.10%)
Oct 05, 2012	71.73	72.24	71.55	71.78	7,379,347	+0.21(+0.30%)
Oct 04, 2012	71.25	71.76	71.15	71.56	8,882,467	+0.62(+0.87%)
Oct 03, 2012	71.87	71.92	70.89	70.95	12,051,948	-1.11(-1.54%)
Oct 02, 2012	71.87	72.13	71.42	72.06	9,597,376	+0.43(+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.