Indicators

Chevron Corp (NY: CVX )

172.90 -1.12 (-0.64%)

Streaming Delayed Price Updated: 10:19 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	73.37	73.38	71.62	72.27	9,089,652	-0.62(-0.84%)
Oct 26, 2012	72.55	72.88	72.88	72.88	7,288,028	+0.14(+0.20%)
Oct 25, 2012	72.52	72.75	71.88	72.74	7,457,346	+0.82(+1.14%)
Oct 24, 2012	71.73	72.43	71.47	71.92	7,761,333	+0.22(+0.30%)
Oct 23, 2012	73.15	73.15	71.52	71.70	12,219,199	-2.62(-3.53%)
Oct 19, 2012	75.32	75.38	74.15	74.33	10,923,048	-0.84(-1.11%)
Oct 18, 2012	75.09	75.41	74.97	75.16	9,407,252	-0.34(-0.46%)
Oct 17, 2012	74.97	75.62	74.97	75.51	7,960,143	+0.71(+0.96%)
Oct 16, 2012	74.39	75.00	74.29	74.79	7,312,338	+0.83(+1.13%)
Oct 15, 2012	73.53	74.10	72.83	73.96	8,809,721	+0.49(+0.67%)
Oct 12, 2012	74.13	74.27	73.16	73.47	9,024,629	-0.65(-0.88%)
Oct 11, 2012	74.32	74.88	74.12	74.12	11,105,546	+0.40(+0.54%)
Oct 10, 2012	75.15	75.42	73.43	73.72	24,341,424	-3.22(-4.18%)
Oct 09, 2012	77.04	77.60	76.93	76.93	9,127,508	-0.17(-0.22%)
Oct 08, 2012	76.82	77.27	76.67	77.10	5,239,667	+0.08(+0.10%)
Oct 05, 2012	76.97	77.52	76.78	77.03	6,876,546	+0.23(+0.30%)
Oct 04, 2012	76.46	77.01	76.35	76.80	8,277,249	+0.66(+0.87%)
Oct 03, 2012	77.12	77.18	76.08	76.13	11,230,774	-1.19(-1.54%)
Oct 02, 2012	77.12	77.41	76.65	77.33	8,943,448	+0.47(+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.