Skip to main content

Chevron Corp (NY: CVX )

156.84 +0.49 (+0.31%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.70 61.38 59.84 60.85 15,139,303 +0.42(+0.70%)
May 30, 2012 61.35 61.35 60.35 60.43 11,768,743 -1.62(-2.60%)
May 29, 2012 61.78 62.43 61.59 62.05 8,437,739 +0.85(+1.40%)
May 25, 2012 61.92 62.05 60.92 61.19 8,984,957 -0.74(-1.20%)
May 24, 2012 61.44 61.97 61.00 61.94 10,213,700 +0.66(+1.07%)
May 23, 2012 60.87 61.28 59.86 61.28 12,943,773 -0.20(-0.32%)
May 22, 2012 61.86 62.32 61.11 61.48 9,837,961 -0.23(-0.37%)
May 21, 2012 61.16 61.74 60.88 61.71 9,967,013 +0.76(+1.25%)
May 18, 2012 62.20 62.36 60.81 60.95 17,993,554 -1.04(-1.68%)
May 17, 2012 62.02 62.77 61.83 61.99 10,547,658 +0.02(+0.04%)
May 16, 2012 62.38 63.00 61.91 61.96 10,377,910 +0.06(+0.10%)
May 15, 2012 62.60 62.98 61.78 61.90 13,726,685 -0.64(-1.02%)
May 14, 2012 62.41 62.76 62.13 62.54 11,445,181 -0.46(-0.73%)
May 11, 2012 63.16 63.77 62.86 63.00 8,060,155 -0.41(-0.65%)
May 10, 2012 63.08 63.95 62.97 63.41 34,403,080 +0.97(+1.55%)
May 09, 2012 62.33 62.88 62.19 62.44 9,971,133 -0.65(-1.03%)
May 08, 2012 63.03 63.32 62.30 63.09 13,314,178 -0.29(-0.45%)
May 07, 2012 63.24 63.69 62.94 63.38 9,987,181 -0.25(-0.40%)
May 04, 2012 64.58 64.72 63.34 63.63 10,173,565 -1.39(-2.14%)
May 03, 2012 65.67 65.68 64.67 65.02 7,959,531 -0.64(-0.97%)
May 02, 2012 65.95 66.04 65.39 65.66 7,881,868 -0.76(-1.15%)
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.