Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 71.16 71.49 70.20 70.33 16,404,835 -0.32(-0.45%)
Feb 28, 2012 70.69 71.16 70.37 70.65 14,168,936 -0.01(-0.02%)
Feb 27, 2012 69.80 71.04 69.79 70.66 11,982,844 +0.35(+0.50%)
Feb 24, 2012 70.13 70.51 69.93 70.31 9,052,016 +0.47(+0.67%)
Feb 23, 2012 69.31 69.93 69.17 69.84 8,540,716 +0.55(+0.79%)
Feb 22, 2012 69.71 69.97 69.09 69.29 11,093,282 -0.59(-0.84%)
Feb 21, 2012 69.29 69.93 69.25 69.87 11,091,667 +1.13(+1.64%)
Feb 17, 2012 68.98 69.12 68.35 68.75 8,792,015 +0.09(+0.13%)
Feb 16, 2012 68.01 73.32 67.55 68.66 8,895,959 +0.98(+1.45%)
Feb 15, 2012 68.48 68.48 67.41 67.68 10,168,324 -0.44(-0.64%)
Feb 14, 2012 67.96 68.14 67.52 68.11 9,340,948 +0.07(+0.10%)
Feb 13, 2012 67.90 68.14 67.45 68.04 7,339,460 +0.70(+1.04%)
Feb 10, 2012 67.28 67.49 66.89 67.34 9,596,434 -0.70(-1.02%)
Feb 09, 2012 68.56 68.70 67.85 68.04 7,428,210 -0.25(-0.37%)
Feb 08, 2012 68.61 68.76 67.86 68.29 8,416,757 -0.04(-0.07%)
Feb 07, 2012 67.81 68.48 67.44 68.33 9,434,045 +0.10(+0.15%)
Feb 06, 2012 66.92 68.29 66.76 68.23 10,073,081 +0.75(+1.11%)
Feb 03, 2012 67.10 67.55 66.83 67.48 10,662,084 +1.16(+1.75%)
Feb 02, 2012 65.90 66.50 65.81 66.32 9,220,030 +0.58(+0.88%)
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.