Chevron Corp (NY: CVX )

146.51 +1.73 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 105.75 108.20 105.75 108.14 6,514,070 +1.69(+1.59%)
Dec 28, 2012 107.68 107.78 106.30 106.45 5,277,398 -2.07(-1.91%)
Dec 27, 2012 108.46 108.86 107.27 108.52 5,525,627 +0.06(+0.06%)
Dec 26, 2012 109.10 109.27 108.21 108.46 4,094,208 -0.17(-0.16%)
Dec 24, 2012 109.30 109.39 108.48 108.63 2,285,696 -1.08(-0.98%)
Dec 21, 2012 109.57 110.30 108.56 109.71 15,620,698 -0.67(-0.61%)
Dec 20, 2012 110.00 110.67 109.65 110.38 5,873,756 +0.47(+0.43%)
Dec 19, 2012 110.47 111.11 109.89 109.91 7,623,199 -0.19(-0.17%)
Dec 18, 2012 108.54 110.40 108.32 110.10 7,097,016 +1.42(+1.31%)
Dec 17, 2012 107.97 108.84 107.94 108.68 6,097,022 +0.86(+0.80%)
Dec 14, 2012 107.61 108.39 107.40 107.82 5,890,063 -0.09(-0.08%)
Dec 13, 2012 108.54 108.54 107.46 107.91 4,909,750 -0.17(-0.16%)
Dec 12, 2012 108.17 109.18 107.92 108.08 5,968,102 +0.34(+0.32%)
Dec 11, 2012 107.29 108.23 107.15 107.74 5,922,714 +0.78(+0.73%)
Dec 10, 2012 107.10 107.69 106.47 106.96 5,512,087 -0.03(-0.03%)
Dec 07, 2012 106.73 107.00 106.14 106.99 4,948,392 +0.54(+0.51%)
Dec 06, 2012 105.49 106.50 105.29 106.45 7,392,222 +1.28(+1.22%)
Dec 05, 2012 104.38 105.81 104.00 105.17 6,430,406 +1.21(+1.16%)
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.