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 (%)
Nov 30, 2012 66.79 66.96 66.27 66.53 10,607,417 -0.06(-0.09%)
Nov 29, 2012 66.66 67.16 66.33 66.59 9,144,348 +0.13(+0.20%)
Nov 28, 2012 64.82 66.49 64.69 66.46 11,157,226 +1.38(+2.13%)
Nov 27, 2012 66.10 66.20 64.96 65.08 10,504,435 -1.01(-1.53%)
Nov 26, 2012 65.94 66.09 65.62 66.09 6,916,949 -0.30(-0.46%)
Nov 23, 2012 66.01 66.39 65.76 66.39 4,410,602 +0.86(+1.32%)
Nov 21, 2012 65.43 65.54 65.09 65.53 5,808,571 +0.34(+0.52%)
Nov 20, 2012 65.47 65.54 64.79 65.19 8,393,806 -0.50(-0.76%)
Nov 19, 2012 65.26 65.69 64.92 65.69 10,883,391 +1.23(+1.90%)
Nov 16, 2012 63.93 64.52 63.58 64.46 13,094,194 +0.49(+0.77%)
Nov 15, 2012 64.20 65.13 63.36 63.97 15,529,244 -0.55(-0.86%)
Nov 14, 2012 66.09 66.10 64.35 64.52 13,677,071 -1.18(-1.80%)
Nov 13, 2012 65.76 66.44 65.66 65.70 7,747,281 -0.41(-0.61%)
Nov 12, 2012 66.44 66.48 65.84 66.11 6,412,063 +0.06(+0.08%)
Nov 09, 2012 65.69 66.59 65.58 66.05 9,349,774 -0.02(-0.03%)
Nov 08, 2012 66.92 67.20 66.07 66.07 9,948,550 -1.02(-1.53%)
Nov 07, 2012 68.18 68.21 66.64 67.10 12,221,296 -1.78(-2.58%)
Nov 06, 2012 68.23 69.08 68.15 68.88 8,619,390 +0.73(+1.07%)
Nov 05, 2012 67.24 68.24 67.24 68.15 6,501,081 +0.51(+0.76%)
Nov 02, 2012 69.09 69.41 67.13 67.63 13,420,004 -1.93(-2.77%)
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.