Chevron Corp (NY: CVX )

172.64 +0.92 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 111.67 112.95 111.67 112.16 5,557,680 +1.23(+1.11%)
Aug 30, 2012 111.49 111.69 110.92 110.93 3,523,004 -0.87(-0.78%)
Aug 29, 2012 112.33 112.44 111.60 111.80 3,296,256 +0.07(+0.06%)
Aug 27, 2012 112.18 112.39 111.46 111.73 3,388,561 -0.28(-0.25%)
Aug 24, 2012 110.77 112.20 110.76 112.01 3,453,250 +0.72(+0.65%)
Aug 23, 2012 112.08 112.17 110.95 111.29 4,189,656 -0.86(-0.77%)
Aug 22, 2012 111.90 112.35 111.28 112.15 4,445,327 +0.17(+0.15%)
Aug 21, 2012 112.81 113.45 111.78 111.98 4,647,060 -0.54(-0.48%)
Aug 20, 2012 112.69 112.89 112.14 112.52 3,908,087 -0.14(-0.12%)
Aug 17, 2012 113.31 113.57 112.51 112.66 5,642,517 -0.66(-0.58%)
Aug 16, 2012 112.72 113.59 112.10 113.32 5,394,551 +0.75(+0.67%)
Aug 15, 2012 112.13 113.00 112.00 112.57 4,539,804 -0.75(-0.66%)
Aug 14, 2012 113.70 113.87 112.96 113.32 6,285,931 +0.04(+0.04%)
Aug 13, 2012 113.32 113.59 112.71 113.28 4,335,798 -0.27(-0.24%)
Aug 10, 2012 111.96 113.64 111.28 113.55 5,107,883 +0.92(+0.82%)
Aug 09, 2012 112.26 113.28 111.73 112.63 4,846,682 +0.49(+0.44%)
Aug 08, 2012 111.50 112.64 111.36 112.14 5,443,315 +0.19(+0.17%)
Aug 07, 2012 111.60 112.39 111.51 111.95 5,453,232 +0.64(+0.57%)
Aug 06, 2012 110.75 112.10 110.70 111.31 5,201,677 +0.19(+0.17%)
Aug 03, 2012 111.14 111.88 110.90 111.12 5,967,565 +1.87(+1.71%)
Aug 02, 2012 109.46 109.93 108.47 109.25 6,662,173 -1.23(-1.11%)
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.