Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 68.68 68.76 67.92 68.06 7,833,198 -0.68(-1.00%)
Dec 29, 2011 68.04 68.80 68.01 68.74 6,980,989 +0.97(+1.43%)
Dec 28, 2011 68.99 69.18 67.72 67.78 8,293,961 -1.29(-1.87%)
Dec 27, 2011 68.61 69.39 68.61 69.07 6,463,133 +0.31(+0.45%)
Dec 23, 2011 68.20 68.83 67.86 68.76 5,909,032 +1.32(+1.96%)
Dec 21, 2011 66.32 67.50 66.23 67.44 12,748,107 +1.13(+1.70%)
Dec 20, 2011 65.20 66.43 65.10 66.31 11,369,428 +2.53(+3.96%)
Dec 19, 2011 64.71 64.81 63.64 63.78 9,344,980 -0.73(-1.13%)
Dec 16, 2011 64.17 64.51 63.70 64.51 22,997,196 +0.76(+1.19%)
Dec 15, 2011 64.75 64.99 63.53 63.75 15,103,777 -0.55(-0.86%)
Dec 14, 2011 65.72 66.53 63.65 64.30 24,251,600 -1.98(-2.98%)
Dec 13, 2011 66.66 67.73 65.95 66.28 14,054,867 +0.35(+0.53%)
Dec 12, 2011 66.53 66.67 64.92 65.93 11,872,024 -0.75(-1.13%)
Dec 09, 2011 65.72 66.84 65.70 66.68 10,356,099 +1.28(+1.96%)
Dec 08, 2011 66.52 67.03 65.21 65.40 12,064,103 -1.45(-2.17%)
Dec 07, 2011 66.66 67.63 66.50 66.85 16,139,418 +0.10(+0.15%)
Dec 06, 2011 65.95 66.99 65.78 66.75 11,637,861 +0.99(+1.50%)
Dec 05, 2011 66.25 66.52 65.27 65.77 9,570,828 +0.72(+1.11%)
Dec 02, 2011 65.91 66.00 64.92 65.04 10,378,020 -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.