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 31, 2012 65.16 66.67 65.16 66.63 10,572,353 +1.04(+1.59%)
Dec 28, 2012 66.35 66.41 65.50 65.59 8,565,231 -1.28(-1.91%)
Dec 27, 2012 66.83 67.07 66.09 66.86 8,968,108 +0.04(+0.06%)
Dec 26, 2012 67.22 67.33 66.67 66.83 6,644,910 -0.10(-0.16%)
Dec 24, 2012 67.34 67.40 66.84 66.93 3,709,690 -0.67(-0.98%)
Dec 21, 2012 67.51 67.96 66.89 67.60 25,352,436 -0.41(-0.61%)
Dec 20, 2012 67.78 68.19 67.56 68.01 9,533,122 +0.29(+0.43%)
Dec 19, 2012 68.07 68.46 67.71 67.72 12,372,473 -0.12(-0.17%)
Dec 18, 2012 66.88 68.02 66.74 67.84 11,518,476 +0.87(+1.31%)
Dec 17, 2012 66.52 67.06 66.51 66.96 9,895,483 +0.53(+0.80%)
Dec 14, 2012 66.30 66.78 66.17 66.43 9,559,588 -0.06(-0.08%)
Dec 13, 2012 66.88 66.88 66.21 66.49 7,968,537 -0.10(-0.16%)
Dec 12, 2012 66.65 67.27 66.50 66.59 9,686,246 +0.21(+0.32%)
Dec 11, 2012 66.11 66.69 66.02 66.38 9,612,581 +0.48(+0.73%)
Dec 10, 2012 65.99 66.35 65.60 65.90 8,946,132 -0.02(-0.03%)
Dec 07, 2012 65.76 65.93 65.40 65.92 8,031,253 +0.33(+0.51%)
Dec 06, 2012 65.00 65.62 64.87 65.59 11,997,596 +0.79(+1.22%)
Dec 05, 2012 64.31 65.19 64.08 64.80 10,436,566 +0.75(+1.16%)
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.