Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 59.44 60.11 58.60 59.59 15,459,657 +0.41(+0.70%)
May 30, 2012 60.08 60.08 59.10 59.18 12,017,775 -1.58(-2.60%)
May 29, 2012 60.50 61.13 60.31 60.76 8,616,285 +0.84(+1.40%)
May 25, 2012 60.64 60.76 59.66 59.93 9,175,083 -0.73(-1.20%)
May 24, 2012 60.17 60.69 59.74 60.65 10,429,826 +0.64(+1.07%)
May 23, 2012 59.60 60.01 58.62 60.01 13,217,669 -0.19(-0.32%)
May 22, 2012 60.57 61.03 59.85 60.20 10,046,136 -0.22(-0.37%)
May 21, 2012 59.90 60.46 59.62 60.43 10,177,919 +0.75(+1.25%)
May 18, 2012 60.91 61.07 59.55 59.68 18,374,306 -1.02(-1.68%)
May 17, 2012 60.74 61.47 60.55 60.70 10,770,851 +0.02(+0.04%)
May 16, 2012 61.08 61.70 60.62 60.68 10,597,511 +0.06(+0.10%)
May 15, 2012 61.30 61.67 60.50 60.62 14,017,147 -0.62(-1.02%)
May 14, 2012 61.12 61.46 60.84 61.24 11,687,366 -0.45(-0.73%)
May 11, 2012 61.85 62.45 61.56 61.69 8,230,710 -0.40(-0.65%)
May 10, 2012 61.78 62.62 61.67 62.09 35,131,060 +0.95(+1.55%)
May 09, 2012 61.04 61.58 60.90 61.15 10,182,126 -0.64(-1.03%)
May 08, 2012 61.73 62.00 61.01 61.78 13,595,910 -0.28(-0.45%)
May 07, 2012 61.93 62.37 61.63 62.06 10,198,514 -0.25(-0.40%)
May 04, 2012 63.24 63.37 62.03 62.31 10,388,841 -1.36(-2.14%)
May 03, 2012 64.31 64.32 63.33 63.67 8,127,957 -0.62(-0.97%)
May 02, 2012 64.59 64.67 64.03 64.30 8,048,651 -0.74(-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.