Indicators

Chevron Corp (NY: CVX )

156.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	65.37	65.45	64.64	64.78	8,229,803	-0.65(-1.00%)
Dec 29, 2011	64.76	65.48	64.73	65.43	7,334,446	+0.92(+1.43%)
Dec 28, 2011	65.67	65.85	64.46	64.51	8,713,895	-1.23(-1.87%)
Dec 27, 2011	65.30	66.05	65.30	65.74	6,790,369	+0.29(+0.45%)
Dec 23, 2011	64.92	65.51	64.59	65.45	6,208,214	+1.26(+1.96%)
Dec 21, 2011	63.12	64.25	63.04	64.19	13,393,560	+1.07(+1.70%)
Dec 20, 2011	62.06	63.22	61.96	63.11	11,945,076	+2.40(+3.96%)
Dec 19, 2011	61.59	61.69	60.58	60.71	9,818,128	-0.69(-1.13%)
Dec 16, 2011	61.08	61.40	60.63	61.40	24,161,572	+0.72(+1.19%)
Dec 15, 2011	61.63	61.85	60.47	60.68	15,868,500	-0.52(-0.86%)
Dec 14, 2011	62.55	63.33	60.58	61.20	25,479,488	-1.88(-2.98%)
Dec 13, 2011	63.45	64.47	62.77	63.08	14,766,483	+0.33(+0.53%)
Dec 12, 2011	63.33	63.46	61.79	62.75	12,473,119	-0.72(-1.13%)
Dec 09, 2011	62.55	63.62	62.53	63.47	10,880,441	+1.22(+1.96%)
Dec 08, 2011	63.32	63.80	62.07	62.25	12,674,924	-1.38(-2.17%)
Dec 07, 2011	63.45	64.38	63.30	63.63	16,956,576	+0.10(+0.15%)
Dec 06, 2011	62.77	63.76	62.61	63.53	12,227,100	+0.94(+1.50%)
Dec 05, 2011	63.06	63.32	62.12	62.60	10,055,410	+0.69(+1.11%)
Dec 02, 2011	62.73	62.82	61.79	61.91	10,903,472	-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.