Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	64.02	64.09	63.30	63.43	8,403,949	-0.64(-1.00%)
Dec 29, 2011	63.42	64.13	63.39	64.07	7,489,645	+0.90(+1.42%)
Dec 28, 2011	64.31	64.48	63.12	63.17	8,898,284	-1.20(-1.87%)
Dec 27, 2011	63.95	64.68	63.95	64.38	6,934,056	+0.29(+0.45%)
Dec 23, 2011	63.57	64.16	63.26	64.09	6,339,582	+1.23(+1.96%)
Dec 21, 2011	61.81	62.92	61.74	62.86	13,676,972	+1.05(+1.70%)
Dec 20, 2011	60.78	61.91	60.68	61.81	12,197,838	+2.35(+3.96%)
Dec 19, 2011	60.31	60.41	59.32	59.45	10,025,883	-0.68(-1.13%)
Dec 16, 2011	59.81	60.13	59.37	60.13	24,672,840	+0.71(+1.19%)
Dec 15, 2011	60.35	60.57	59.21	59.42	16,204,283	-0.51(-0.86%)
Dec 14, 2011	61.26	62.02	59.33	59.94	26,018,644	-1.84(-2.98%)
Dec 13, 2011	62.13	63.13	61.47	61.78	15,078,947	+0.33(+0.53%)
Dec 12, 2011	62.02	62.14	60.51	61.45	12,737,055	-0.70(-1.13%)
Dec 09, 2011	61.25	62.30	61.23	62.15	11,110,676	+1.19(+1.96%)
Dec 08, 2011	62.00	62.48	60.78	60.96	12,943,130	-1.35(-2.17%)
Dec 07, 2011	62.13	63.04	61.99	62.31	17,315,384	+0.10(+0.15%)
Dec 06, 2011	61.47	62.44	61.31	62.22	12,485,830	+0.92(+1.50%)
Dec 05, 2011	61.75	62.00	60.84	61.30	10,268,187	+0.67(+1.11%)
Dec 02, 2011	61.43	61.52	60.51	60.63	11,134,193	-0.08(-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.