Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	66.31	66.62	65.42	65.54	17,604,322	-0.29(-0.45%)
Feb 28, 2012	65.88	66.31	65.58	65.83	15,204,940	-0.01(-0.02%)
Feb 27, 2012	65.04	66.20	65.03	65.85	12,859,004	+0.33(+0.50%)
Feb 24, 2012	65.35	65.71	65.17	65.52	9,713,880	+0.44(+0.67%)
Feb 23, 2012	64.59	65.17	64.46	65.08	9,165,195	+0.51(+0.79%)
Feb 22, 2012	64.96	65.20	64.39	64.57	11,904,400	-0.55(-0.84%)
Feb 21, 2012	64.57	65.17	64.53	65.11	11,902,667	+1.05(+1.64%)
Feb 17, 2012	64.28	64.41	63.69	64.06	9,434,869	+0.08(+0.13%)
Feb 16, 2012	63.38	68.33	62.94	63.98	9,546,413	+0.91(+1.45%)
Feb 15, 2012	63.81	63.81	62.82	63.06	10,911,811	-0.41(-0.64%)
Feb 14, 2012	63.33	63.50	62.92	63.47	10,023,936	+0.07(+0.10%)
Feb 13, 2012	63.28	63.50	62.85	63.41	7,876,105	+0.66(+1.04%)
Feb 10, 2012	62.70	62.90	62.33	62.75	10,298,103	-0.65(-1.02%)
Feb 09, 2012	63.88	64.02	63.22	63.40	7,971,343	-0.23(-0.37%)
Feb 08, 2012	63.94	64.08	63.23	63.63	9,032,171	-0.04(-0.07%)
Feb 07, 2012	63.19	63.81	62.85	63.68	10,123,841	+0.10(+0.15%)
Feb 06, 2012	62.36	63.63	62.21	63.58	10,809,602	+0.70(+1.11%)
Feb 03, 2012	62.53	62.94	62.28	62.88	11,441,670	+1.08(+1.75%)
Feb 02, 2012	61.41	61.97	61.32	61.80	9,894,177	+0.54(+0.88%)

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.