Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	64.00	64.08	63.29	63.42	8,405,944	-0.64(-1.00%)
Dec 29, 2011	63.41	64.11	63.37	64.06	7,491,423	+0.90(+1.43%)
Dec 28, 2011	64.29	64.47	63.11	63.16	8,900,396	-1.20(-1.87%)
Dec 27, 2011	63.93	64.67	63.93	64.36	6,935,702	+0.29(+0.45%)
Dec 23, 2011	63.56	64.14	63.24	64.08	6,341,087	+1.23(+1.96%)
Dec 21, 2011	61.80	62.90	61.72	62.84	13,680,219	+1.05(+1.70%)
Dec 20, 2011	60.76	61.90	60.67	61.79	12,200,734	+2.35(+3.96%)
Dec 19, 2011	60.30	60.40	59.31	59.44	10,028,263	-0.68(-1.13%)
Dec 16, 2011	59.80	60.12	59.36	60.12	24,678,698	+0.71(+1.19%)
Dec 15, 2011	60.34	60.56	59.20	59.41	16,208,130	-0.51(-0.86%)
Dec 14, 2011	61.24	62.00	59.31	59.92	26,024,820	-1.84(-2.98%)
Dec 13, 2011	62.12	63.12	61.45	61.76	15,082,527	+0.33(+0.53%)
Dec 12, 2011	62.00	62.13	60.50	61.43	12,740,079	-0.70(-1.13%)
Dec 09, 2011	61.24	62.29	61.22	62.14	11,113,313	+1.19(+1.96%)
Dec 08, 2011	61.99	62.47	60.77	60.95	12,946,203	-1.35(-2.17%)
Dec 07, 2011	62.12	63.03	61.97	62.30	17,319,496	+0.10(+0.15%)
Dec 06, 2011	61.45	62.42	61.30	62.20	12,488,794	+0.92(+1.50%)
Dec 05, 2011	61.74	61.99	60.82	61.29	10,270,624	+0.67(+1.11%)
Dec 02, 2011	61.42	61.51	60.50	60.61	11,136,836	-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.