Indicators

Chevron Corp (NY: CVX )

153.41 -0.23 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	111.93	111.94	109.25	110.24	5,958,638	-0.94(-0.84%)
Oct 26, 2012	110.67	111.18	111.18	111.18	4,777,600	+0.22(+0.20%)
Oct 25, 2012	110.63	110.97	109.65	110.96	4,888,595	+1.25(+1.14%)
Oct 24, 2012	109.42	110.49	109.03	109.71	5,087,871	+0.33(+0.30%)
Oct 23, 2012	111.58	111.58	109.10	109.38	8,010,184	-4.00(-3.53%)
Oct 19, 2012	114.90	114.99	113.11	113.38	7,160,504	-1.28(-1.11%)
Oct 18, 2012	114.55	115.03	114.37	114.66	6,166,838	-0.53(-0.46%)
Oct 17, 2012	114.36	115.36	114.36	115.18	5,218,199	+1.09(+0.96%)
Oct 16, 2012	113.48	114.41	113.32	114.09	4,793,536	+1.27(+1.13%)
Oct 15, 2012	112.16	113.04	111.10	112.82	5,775,132	+0.75(+0.67%)
Oct 12, 2012	113.08	113.29	111.61	112.07	5,916,013	-0.99(-0.88%)
Oct 11, 2012	113.37	114.22	113.06	113.06	7,280,139	+0.61(+0.54%)
Oct 10, 2012	114.64	115.05	112.01	112.45	15,956,797	-4.91(-4.18%)
Oct 09, 2012	117.52	118.38	117.35	117.36	5,983,454	-0.26(-0.22%)
Oct 08, 2012	117.19	117.87	116.95	117.62	3,434,816	+0.12(+0.10%)
Oct 05, 2012	117.42	118.25	117.12	117.50	4,507,857	+0.35(+0.30%)
Oct 04, 2012	116.64	117.47	116.47	117.15	5,426,075	+1.01(+0.87%)
Oct 03, 2012	117.65	117.74	116.05	116.14	7,362,231	-1.82(-1.54%)
Oct 02, 2012	117.65	118.08	116.92	117.96	5,862,795	+0.71(+0.61%)

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.