Skip to main content

Chevron Corp (NY: CVX )

145.92 +1.96 (+1.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.02 64.09 63.30 63.43 8,403,949 -0.64(-1.00%)
Dec 29, 2011 63.42 64.13 63.39 64.07 7,489,645 +0.90(+1.42%)
Dec 28, 2011 64.31 64.48 63.12 63.17 8,898,284 -1.20(-1.87%)
Dec 27, 2011 63.95 64.68 63.95 64.38 6,934,056 +0.29(+0.45%)
Dec 23, 2011 63.57 64.16 63.26 64.09 6,339,582 +1.23(+1.96%)
Dec 21, 2011 61.81 62.92 61.74 62.86 13,676,972 +1.05(+1.70%)
Dec 20, 2011 60.78 61.91 60.68 61.81 12,197,838 +2.35(+3.96%)
Dec 19, 2011 60.31 60.41 59.32 59.45 10,025,883 -0.68(-1.13%)
Dec 16, 2011 59.81 60.13 59.37 60.13 24,672,840 +0.71(+1.19%)
Dec 15, 2011 60.35 60.57 59.21 59.42 16,204,283 -0.51(-0.86%)
Dec 14, 2011 61.26 62.02 59.33 59.94 26,018,644 -1.84(-2.98%)
Dec 13, 2011 62.13 63.13 61.47 61.78 15,078,947 +0.33(+0.53%)
Dec 12, 2011 62.02 62.14 60.51 61.45 12,737,055 -0.70(-1.13%)
Dec 09, 2011 61.25 62.30 61.23 62.15 11,110,676 +1.19(+1.96%)
Dec 08, 2011 62.00 62.48 60.78 60.96 12,943,130 -1.35(-2.17%)
Dec 07, 2011 62.13 63.04 61.99 62.31 17,315,384 +0.10(+0.15%)
Dec 06, 2011 61.47 62.44 61.31 62.22 12,485,830 +0.92(+1.50%)
Dec 05, 2011 61.75 62.00 60.84 61.30 10,268,187 +0.67(+1.11%)
Dec 02, 2011 61.43 61.52 60.51 60.63 11,134,193 -0.08(-0.14%)
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.