Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 68.99 69.12 68.58 69.10 9,499,266 +0.23(+0.34%)
Mar 29, 2012 67.73 68.98 67.62 68.87 8,989,269 +0.62(+0.91%)
Mar 28, 2012 68.69 68.94 67.80 68.25 10,575,603 -0.74(-1.07%)
Mar 27, 2012 69.53 69.61 68.97 68.99 6,714,444 -0.52(-0.74%)
Mar 26, 2012 69.11 69.59 68.86 69.51 8,240,669 +0.95(+1.39%)
Mar 23, 2012 68.11 68.90 67.58 68.55 10,244,763 +0.65(+0.96%)
Mar 22, 2012 68.87 68.96 67.70 67.90 12,849,568 -1.65(-2.37%)
Mar 21, 2012 70.22 70.27 69.19 69.55 11,713,678 -0.75(-1.07%)
Mar 20, 2012 70.85 70.85 70.21 70.31 9,554,646 -1.04(-1.46%)
Mar 19, 2012 71.23 71.58 71.09 71.35 8,835,797 +0.27(+0.38%)
Mar 16, 2012 71.18 71.43 70.96 71.08 17,210,658 +0.16(+0.23%)
Mar 15, 2012 71.23 71.50 70.55 70.92 13,807,372 -0.43(-0.60%)
Mar 14, 2012 71.58 72.37 71.25 71.34 13,683,348 -0.32(-0.45%)
Mar 13, 2012 71.04 71.74 70.53 71.67 11,374,117 +0.77(+1.08%)
Mar 12, 2012 70.67 70.90 70.36 70.90 8,261,195 +0.28(+0.39%)
Mar 09, 2012 70.83 71.16 70.49 70.62 8,850,298 -0.30(-0.42%)
Mar 08, 2012 70.77 71.27 70.62 70.92 8,541,557 +0.37(+0.52%)
Mar 07, 2012 70.25 70.87 69.73 70.55 10,655,235 +0.39(+0.56%)
Mar 06, 2012 69.70 70.27 69.61 70.16 11,606,261 -0.30(-0.43%)
Mar 05, 2012 70.34 70.54 69.70 70.46 9,218,263 -0.19(-0.26%)
Mar 02, 2012 70.58 70.81 70.25 70.65 8,343,152 -0.10(-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.