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 (%)
May 31, 2012 63.77 64.49 62.87 63.93 14,409,717 +0.44(+0.70%)
May 30, 2012 64.45 64.45 63.41 63.49 11,201,590 -1.70(-2.60%)
May 29, 2012 64.91 65.59 64.70 65.19 8,031,111 +0.90(+1.40%)
May 25, 2012 65.06 65.19 64.01 64.29 8,551,959 -0.78(-1.20%)
May 24, 2012 64.55 65.11 64.09 65.07 9,721,486 +0.69(+1.07%)
May 23, 2012 63.95 64.38 62.89 64.38 12,319,993 -0.21(-0.32%)
May 22, 2012 64.99 65.48 64.21 64.59 9,363,855 -0.24(-0.37%)
May 21, 2012 64.26 64.86 63.96 64.83 9,486,687 +0.80(+1.25%)
May 18, 2012 65.35 65.52 63.89 64.03 17,126,418 -1.09(-1.68%)
May 17, 2012 65.16 65.95 64.96 65.12 10,039,351 +0.03(+0.04%)
May 16, 2012 65.53 66.19 65.04 65.10 9,877,783 +0.07(+0.10%)
May 15, 2012 65.77 66.17 64.91 65.03 13,065,177 -0.67(-1.02%)
May 14, 2012 65.57 65.94 65.27 65.70 10,893,622 -0.48(-0.73%)
May 11, 2012 66.35 67.00 66.05 66.19 7,671,724 -0.43(-0.65%)
May 10, 2012 66.28 67.19 66.16 66.62 32,745,146 +1.02(+1.55%)
May 09, 2012 65.49 66.06 65.34 65.60 9,490,610 -0.68(-1.03%)
May 08, 2012 66.23 66.52 65.45 66.28 12,672,549 -0.30(-0.46%)
May 07, 2012 66.44 66.92 66.12 66.59 9,505,885 -0.26(-0.40%)
May 04, 2012 67.85 67.99 66.55 66.85 9,683,286 -1.46(-2.14%)
May 03, 2012 68.99 69.00 67.94 68.31 7,575,950 -0.67(-0.97%)
May 02, 2012 69.29 69.38 68.70 68.98 7,502,029 -0.80(-1.15%)
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.