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 (%)
Dec 30, 2011 65.39 65.47 64.66 64.79 8,227,848 -0.65(-1.00%)
Dec 29, 2011 64.78 65.50 64.74 65.44 7,332,704 +0.92(+1.43%)
Dec 28, 2011 65.68 65.86 64.48 64.52 8,711,825 -1.23(-1.87%)
Dec 27, 2011 65.32 66.07 65.32 65.75 6,788,757 +0.29(+0.45%)
Dec 23, 2011 64.93 65.53 64.61 65.46 6,206,739 +1.26(+1.96%)
Dec 21, 2011 63.14 64.26 63.06 64.20 13,390,379 +1.07(+1.70%)
Dec 20, 2011 62.08 63.24 61.98 63.13 11,942,239 +2.41(+3.96%)
Dec 19, 2011 61.60 61.70 60.59 60.72 9,815,796 -0.69(-1.13%)
Dec 16, 2011 61.09 61.42 60.65 61.42 24,155,836 +0.72(+1.19%)
Dec 15, 2011 61.64 61.87 60.48 60.69 15,864,732 -0.52(-0.86%)
Dec 14, 2011 62.57 63.34 60.60 61.22 25,473,438 -1.88(-2.98%)
Dec 13, 2011 63.46 64.48 62.78 63.10 14,762,976 +0.33(+0.53%)
Dec 12, 2011 63.34 63.47 61.81 62.76 12,470,157 -0.72(-1.13%)
Dec 09, 2011 62.56 63.64 62.55 63.48 10,877,858 +1.22(+1.96%)
Dec 08, 2011 63.33 63.82 62.08 62.27 12,671,914 -1.38(-2.17%)
Dec 07, 2011 63.46 64.39 63.31 63.65 16,952,550 +0.10(+0.15%)
Dec 06, 2011 62.78 63.78 62.62 63.55 12,224,196 +0.94(+1.50%)
Dec 05, 2011 63.08 63.33 62.14 62.61 10,053,022 +0.69(+1.11%)
Dec 02, 2011 62.75 62.84 61.81 61.92 10,900,882 -0.09(-0.14%)
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.