Skip to main content

Chevron Corp (NY: CVX )

157.48 +1.13 (+0.72%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 65.14 65.42 64.93 65.39 7,703,552 +0.22(+0.34%)
Apr 27, 2012 65.52 65.53 64.84 65.17 8,146,517 -0.01(-0.02%)
Apr 26, 2012 63.82 65.47 63.81 65.18 13,911,089 +1.45(+2.28%)
Apr 25, 2012 63.55 63.75 62.97 63.72 8,651,139 +0.50(+0.80%)
Apr 24, 2012 63.06 63.31 62.67 63.22 6,688,805 +0.36(+0.58%)
Apr 23, 2012 62.09 63.03 61.91 62.86 9,111,166 -0.05(-0.08%)
Apr 20, 2012 63.27 63.72 62.85 62.91 9,479,377 +0.01(+0.01%)
Apr 19, 2012 63.37 63.60 62.70 62.90 11,029,488 -0.54(-0.85%)
Apr 18, 2012 63.46 63.80 63.11 63.44 7,881,297 -0.14(-0.22%)
Apr 17, 2012 62.87 63.87 62.80 63.58 8,964,629 +1.29(+2.08%)
Apr 16, 2012 62.36 62.74 62.08 62.29 9,884,129 +0.45(+0.72%)
Apr 13, 2012 62.77 62.81 61.80 61.84 11,160,150 -1.11(-1.76%)
Apr 12, 2012 61.91 63.12 61.69 62.95 10,514,091 +1.01(+1.62%)
Apr 11, 2012 62.78 62.87 61.84 61.94 13,965,610 -0.31(-0.49%)
Apr 10, 2012 63.36 63.44 62.22 62.25 14,516,364 -1.25(-1.97%)
Apr 09, 2012 63.39 63.87 63.11 63.50 8,121,068 -0.77(-1.20%)
Apr 05, 2012 64.53 64.98 64.02 64.28 9,749,087 -0.52(-0.80%)
Apr 04, 2012 65.20 65.20 64.45 64.80 8,850,123 -0.94(-1.44%)
Apr 03, 2012 66.23 66.41 65.18 65.74 7,643,527 -0.71(-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.