Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	63.78	64.05	63.57	64.02	7,868,429	+0.22(+0.34%)
Apr 27, 2012	64.15	64.16	63.48	63.80	8,320,876	-0.01(-0.02%)
Apr 26, 2012	62.48	64.10	62.47	63.81	14,208,825	+1.42(+2.28%)
Apr 25, 2012	62.21	62.41	61.65	62.39	8,836,298	+0.49(+0.80%)
Apr 24, 2012	61.74	61.98	61.36	61.90	6,831,964	+0.35(+0.58%)
Apr 23, 2012	60.79	61.71	60.61	61.54	9,306,171	-0.05(-0.08%)
Apr 20, 2012	61.94	62.38	61.53	61.59	9,682,263	+0.01(+0.01%)
Apr 19, 2012	62.04	62.26	61.39	61.58	11,265,550	-0.53(-0.85%)
Apr 18, 2012	62.13	62.46	61.79	62.11	8,049,979	-0.14(-0.22%)
Apr 17, 2012	61.55	62.53	61.48	62.25	9,156,497	+1.27(+2.08%)
Apr 16, 2012	61.05	61.42	60.78	60.98	10,095,677	+0.44(+0.72%)
Apr 13, 2012	61.45	61.49	60.51	60.54	11,399,009	-1.09(-1.76%)
Apr 12, 2012	60.61	61.79	60.39	61.63	10,739,122	+0.99(+1.62%)
Apr 11, 2012	61.46	61.55	60.54	60.65	14,264,513	-0.30(-0.49%)
Apr 10, 2012	62.03	62.11	60.92	60.95	14,827,055	-1.23(-1.97%)
Apr 09, 2012	62.06	62.53	61.79	62.17	8,294,882	-0.76(-1.20%)
Apr 05, 2012	63.18	63.62	62.68	62.93	9,957,746	-0.51(-0.81%)
Apr 04, 2012	63.83	63.84	63.10	63.44	9,039,541	-0.93(-1.44%)
Apr 03, 2012	64.84	65.02	63.82	64.37	7,807,120	-0.70(-1.07%)

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.