Skip to main content

Chevron Corp (NY: CVX )

157.78 +1.44 (+0.92%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 67.74 68.06 66.84 66.96 17,231,344 -0.30(-0.45%)
Feb 28, 2012 67.30 67.74 66.99 67.26 14,882,796 -0.01(-0.02%)
Feb 27, 2012 66.45 67.63 66.44 67.27 12,586,563 +0.34(+0.50%)
Feb 24, 2012 66.76 67.13 66.58 66.93 9,508,074 +0.45(+0.67%)
Feb 23, 2012 65.99 66.58 65.85 66.49 8,971,014 +0.52(+0.79%)
Feb 22, 2012 66.37 66.61 65.78 65.96 11,652,184 -0.56(-0.84%)
Feb 21, 2012 65.97 66.58 65.93 66.52 11,650,488 +1.07(+1.64%)
Feb 17, 2012 65.67 65.80 65.07 65.45 9,234,975 +0.09(+0.13%)
Feb 16, 2012 64.75 69.81 64.31 65.36 9,344,155 +0.93(+1.45%)
Feb 15, 2012 65.19 65.19 64.18 64.43 10,680,624 -0.42(-0.64%)
Feb 14, 2012 64.70 64.87 64.28 64.85 9,811,561 +0.07(+0.10%)
Feb 13, 2012 64.65 64.87 64.21 64.78 7,709,235 +0.67(+1.04%)
Feb 10, 2012 64.06 64.26 63.68 64.11 10,079,920 -0.66(-1.02%)
Feb 09, 2012 65.27 65.41 64.59 64.77 7,802,456 -0.24(-0.37%)
Feb 08, 2012 65.32 65.46 64.60 65.01 8,840,808 -0.04(-0.07%)
Feb 07, 2012 64.56 65.19 64.21 65.05 9,909,349 +0.10(+0.15%)
Feb 06, 2012 63.71 65.01 63.56 64.96 10,580,581 +0.71(+1.11%)
Feb 03, 2012 63.88 64.31 63.62 64.24 11,199,258 +1.10(+1.75%)
Feb 02, 2012 62.74 63.31 62.65 63.14 9,684,551 +0.55(+0.88%)
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.