Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 65.19 65.31 64.59 65.30 17,163,502 +1.26(+1.97%)
Jun 28, 2012 63.04 64.16 62.78 64.04 11,325,112 +0.55(+0.87%)
Jun 27, 2012 62.80 63.69 62.67 63.49 9,271,285 +1.00(+1.60%)
Jun 26, 2012 61.26 62.70 61.18 62.49 12,303,781 +1.16(+1.89%)
Jun 25, 2012 61.49 61.63 60.77 61.33 11,455,057 -0.84(-1.35%)
Jun 22, 2012 62.30 62.59 61.64 62.17 18,923,234 +0.26(+0.42%)
Jun 21, 2012 64.04 64.22 61.82 61.91 13,718,006 -2.23(-3.48%)
Jun 20, 2012 64.40 64.72 63.50 64.15 12,293,010 -0.27(-0.41%)
Jun 19, 2012 64.37 64.78 64.23 64.41 9,879,325 +0.37(+0.58%)
Jun 18, 2012 63.84 64.36 63.76 64.04 10,712,051 -0.54(-0.83%)
Jun 15, 2012 63.76 64.68 63.53 64.58 17,918,518 +1.49(+2.36%)
Jun 14, 2012 62.00 63.24 61.84 63.09 10,565,502 +1.11(+1.79%)
Jun 13, 2012 62.32 62.77 61.72 61.98 8,383,544 -0.38(-0.61%)
Jun 12, 2012 62.02 62.46 61.63 62.36 9,584,742 +0.51(+0.83%)
Jun 11, 2012 63.13 63.34 61.63 61.84 11,368,484 -0.58(-0.92%)
Jun 08, 2012 61.83 62.52 61.71 62.42 9,311,313 +0.28(+0.45%)
Jun 07, 2012 62.51 63.14 62.01 62.14 12,876,701 +0.37(+0.59%)
Jun 06, 2012 60.59 61.78 60.40 61.78 11,499,670 +2.05(+3.43%)
Jun 05, 2012 59.66 59.96 59.29 59.73 9,518,023 -0.06(-0.09%)
Jun 04, 2012 59.72 60.13 59.26 59.78 10,976,603 +0.11(+0.18%)
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.