Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 116.88 116.89 116.15 116.56 5,635,284 -0.64(-0.55%)
Sep 27, 2012 116.78 117.40 116.52 117.20 5,482,031 +0.90(+0.77%)
Sep 26, 2012 116.82 117.00 116.15 116.30 5,586,700 -0.63(-0.53%)
Sep 25, 2012 118.18 118.50 116.53 116.93 7,565,919 -0.85(-0.72%)
Sep 24, 2012 117.55 118.49 117.46 117.78 6,808,781 -0.03(-0.02%)
Sep 21, 2012 118.53 118.53 117.47 117.80 10,282,633 -0.05(-0.04%)
Sep 20, 2012 116.14 118.17 115.50 117.85 7,287,125 +1.25(+1.07%)
Sep 19, 2012 117.09 117.18 115.83 116.60 5,977,957 -0.37(-0.32%)
Sep 18, 2012 116.99 117.65 116.59 116.97 5,100,059 -0.17(-0.15%)
Sep 17, 2012 117.17 118.50 116.89 117.14 7,409,632 -0.11(-0.09%)
Sep 14, 2012 116.93 118.22 116.48 117.25 8,979,577 +0.69(+0.59%)
Sep 13, 2012 114.73 116.97 114.12 116.56 7,737,673 +2.08(+1.82%)
Sep 12, 2012 114.23 114.74 114.03 114.48 4,420,623 +0.30(+0.26%)
Sep 11, 2012 114.07 114.75 114.00 114.18 4,758,893 +0.22(+0.19%)
Sep 10, 2012 114.20 114.54 113.60 113.96 5,212,359 -0.04(-0.04%)
Sep 07, 2012 112.97 114.00 112.74 114.00 5,058,175 +0.97(+0.86%)
Sep 06, 2012 111.57 113.44 111.57 113.03 5,531,422 +2.26(+2.04%)
Sep 05, 2012 111.60 111.73 110.59 110.77 4,441,183 -0.45(-0.40%)
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.