Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 63.70 63.81 62.36 62.80 13,663,602 -0.18(-0.28%)
Jan 30, 2012 62.97 63.03 62.16 62.97 12,506,109 -0.33(-0.53%)
Jan 27, 2012 63.57 63.74 62.80 63.31 17,377,414 -1.60(-2.47%)
Jan 26, 2012 65.78 66.11 64.76 64.91 11,495,835 -0.69(-1.06%)
Jan 25, 2012 64.77 65.77 63.99 65.60 13,171,255 +0.62(+0.95%)
Jan 24, 2012 64.82 65.21 64.66 64.99 8,278,695 -0.18(-0.27%)
Jan 23, 2012 65.15 65.46 64.89 65.16 10,684,796 +0.07(+0.11%)
Jan 20, 2012 65.13 65.28 64.70 65.09 11,963,282 -0.02(-0.04%)
Jan 19, 2012 65.29 65.46 64.44 65.12 9,304,574 +0.06(+0.09%)
Jan 18, 2012 64.55 65.12 64.06 65.05 10,807,622 +0.07(+0.10%)
Jan 17, 2012 65.32 65.75 64.57 64.99 11,372,393 +0.38(+0.59%)
Jan 13, 2012 63.71 64.64 63.03 64.60 13,577,999 +0.68(+1.07%)
Jan 12, 2012 63.65 64.57 63.65 63.92 19,537,412 -1.70(-2.60%)
Jan 11, 2012 66.08 66.16 65.24 65.63 12,804,255 -0.79(-1.18%)
Jan 10, 2012 67.06 67.39 66.31 66.41 12,549,293 -0.26(-0.39%)
Jan 09, 2012 65.91 66.78 65.79 66.67 11,689,861 +0.72(+1.09%)
Jan 06, 2012 66.63 66.75 65.82 65.96 13,490,136 -0.48(-0.72%)
Jan 05, 2012 66.61 66.70 65.75 66.44 11,798,820 -0.66(-0.98%)
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.