Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.39 67.16 66.38 66.41 16,525,402 -0.15(-0.22%)
Jul 30, 2012 65.98 66.62 65.91 66.55 9,553,892 +0.34(+0.51%)
Jul 27, 2012 66.29 66.36 64.92 66.21 13,762,138 +0.60(+0.91%)
Jul 26, 2012 65.20 65.83 65.00 65.61 11,240,955 +1.34(+2.08%)
Jul 25, 2012 64.55 64.71 63.80 64.27 9,036,613 -0.15(-0.23%)
Jul 24, 2012 65.55 65.55 63.40 64.42 10,981,420 -1.00(-1.53%)
Jul 23, 2012 65.00 65.62 64.26 65.42 9,822,940 -0.75(-1.14%)
Jul 20, 2012 65.55 66.21 65.15 66.17 15,463,449 +0.21(+0.32%)
Jul 19, 2012 65.40 66.04 64.92 65.96 11,269,210 +0.58(+0.89%)
Jul 18, 2012 64.72 65.44 64.64 65.38 9,106,066 +0.27(+0.42%)
Jul 17, 2012 64.84 65.15 63.98 65.11 11,003,099 +0.39(+0.61%)
Jul 16, 2012 64.06 65.00 63.94 64.71 8,555,811 +0.47(+0.73%)
Jul 13, 2012 63.84 64.35 63.55 64.24 11,174,314 +0.59(+0.93%)
Jul 12, 2012 63.21 64.29 63.19 63.65 12,988,765 +0.11(+0.17%)
Jul 11, 2012 63.21 64.01 63.04 63.54 9,786,639 +0.59(+0.93%)
Jul 10, 2012 63.55 63.87 62.60 62.95 10,600,469 -0.35(-0.56%)
Jul 09, 2012 63.61 63.66 62.75 63.31 8,635,333 -0.37(-0.58%)
Jul 06, 2012 63.63 63.84 63.26 63.67 7,610,309 -0.58(-0.91%)
Jul 05, 2012 64.40 64.87 64.07 64.26 8,325,069 -0.81(-1.25%)
Jul 03, 2012 64.41 65.10 64.37 65.07 6,733,186 +0.92(+1.43%)
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.