Skip to main content

Chevron Corp (NY: CVX )

157.44 +1.09 (+0.70%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 65.68 65.81 65.30 65.79 9,977,858 +0.22(+0.34%)
Mar 29, 2012 64.48 65.67 64.38 65.57 9,442,167 +0.59(+0.91%)
Mar 28, 2012 65.39 65.63 64.55 64.98 11,108,423 -0.71(-1.07%)
Mar 27, 2012 66.20 66.27 65.66 65.68 7,052,732 -0.49(-0.74%)
Mar 26, 2012 65.80 66.25 65.55 66.17 8,655,851 +0.91(+1.39%)
Mar 23, 2012 64.85 65.60 64.34 65.26 10,760,915 +0.62(+0.96%)
Mar 22, 2012 65.57 65.65 64.45 64.64 13,496,955 -1.57(-2.37%)
Mar 21, 2012 66.85 66.90 65.87 66.22 12,303,837 -0.72(-1.07%)
Mar 20, 2012 67.46 67.46 66.84 66.93 10,036,028 -0.99(-1.46%)
Mar 19, 2012 67.82 68.15 67.68 67.93 9,280,962 +0.26(+0.38%)
Mar 16, 2012 67.76 68.01 67.56 67.67 18,077,766 +0.15(+0.23%)
Mar 15, 2012 67.81 68.07 67.17 67.52 14,503,015 -0.41(-0.60%)
Mar 14, 2012 68.14 68.90 67.83 67.92 14,372,742 -0.31(-0.45%)
Mar 13, 2012 67.63 68.30 67.15 68.23 11,947,167 +0.73(+1.08%)
Mar 12, 2012 67.28 67.50 66.98 67.50 8,677,411 +0.26(+0.39%)
Mar 09, 2012 67.43 67.75 67.11 67.23 9,296,193 -0.28(-0.42%)
Mar 08, 2012 67.38 67.85 67.23 67.52 8,971,897 +0.35(+0.52%)
Mar 07, 2012 66.88 67.47 66.39 67.17 11,192,068 +0.37(+0.56%)
Mar 06, 2012 66.36 66.90 66.27 66.79 12,191,008 -0.29(-0.43%)
Mar 05, 2012 66.97 67.16 66.36 67.08 9,682,698 -0.18(-0.26%)
Mar 02, 2012 67.19 67.42 66.88 67.26 8,763,497 -0.09(-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.