Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	67.07	67.38	66.17	66.29	17,405,342	-0.30(-0.45%)
Feb 28, 2012	66.63	67.07	66.33	66.59	15,033,079	-0.01(-0.02%)
Feb 27, 2012	65.78	66.96	65.78	66.60	12,713,660	+0.33(+0.50%)
Feb 24, 2012	66.09	66.46	65.91	66.26	9,604,085	+0.44(+0.67%)
Feb 23, 2012	65.33	65.91	65.20	65.82	9,061,602	+0.52(+0.79%)
Feb 22, 2012	65.71	65.95	65.12	65.30	11,769,846	-0.55(-0.84%)
Feb 21, 2012	65.31	65.91	65.27	65.86	11,768,132	+1.06(+1.64%)
Feb 17, 2012	65.01	65.15	64.42	64.79	9,328,228	+0.09(+0.13%)
Feb 16, 2012	64.10	69.11	63.66	64.71	9,438,511	+0.92(+1.45%)
Feb 15, 2012	64.54	64.54	63.54	63.79	10,788,475	-0.41(-0.64%)
Feb 14, 2012	64.05	64.22	63.64	64.20	9,910,638	+0.07(+0.10%)
Feb 13, 2012	64.00	64.22	63.57	64.13	7,787,082	+0.66(+1.04%)
Feb 10, 2012	63.42	63.61	63.05	63.47	10,181,706	-0.66(-1.02%)
Feb 09, 2012	64.61	64.75	63.95	64.13	7,881,245	-0.24(-0.37%)
Feb 08, 2012	64.67	64.81	63.96	64.36	8,930,082	-0.04(-0.07%)
Feb 07, 2012	63.92	64.54	63.57	64.40	10,009,413	+0.10(+0.15%)
Feb 06, 2012	63.07	64.36	62.92	64.31	10,687,422	+0.71(+1.11%)
Feb 03, 2012	63.25	63.66	62.99	63.60	11,312,347	+1.09(+1.75%)
Feb 02, 2012	62.11	62.67	62.02	62.51	9,782,345	+0.54(+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.