Skip to main content

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

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.