Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 66.55 68.09 66.55 68.06 10,350,816 +1.06(+1.59%)
Dec 28, 2012 67.77 67.83 66.90 66.99 8,385,752 -1.30(-1.91%)
Dec 27, 2012 68.26 68.51 67.51 68.29 8,780,186 +0.04(+0.06%)
Dec 26, 2012 68.66 68.77 68.10 68.26 6,505,670 -0.11(-0.16%)
Dec 24, 2012 68.79 68.84 68.27 68.36 3,631,956 -0.68(-0.98%)
Dec 21, 2012 68.96 69.42 68.32 69.04 24,821,190 -0.42(-0.61%)
Dec 20, 2012 69.23 69.65 69.01 69.47 9,333,361 +0.30(+0.43%)
Dec 19, 2012 69.52 69.92 69.16 69.17 12,113,215 -0.12(-0.17%)
Dec 18, 2012 68.31 69.48 68.17 69.29 11,277,113 +0.89(+1.31%)
Dec 17, 2012 67.95 68.50 67.93 68.40 9,688,129 +0.54(+0.80%)
Dec 14, 2012 67.72 68.21 67.59 67.85 9,359,273 -0.06(-0.08%)
Dec 13, 2012 68.31 68.31 67.63 67.91 7,801,561 -0.11(-0.16%)
Dec 12, 2012 68.07 68.71 67.92 68.02 9,483,276 +0.21(+0.32%)
Dec 11, 2012 67.52 68.11 67.43 67.80 9,411,155 +0.49(+0.73%)
Dec 10, 2012 67.40 67.77 67.01 67.31 8,758,671 -0.02(-0.03%)
Dec 07, 2012 67.17 67.34 66.80 67.33 7,862,963 +0.34(+0.51%)
Dec 06, 2012 66.39 67.02 66.26 66.99 11,746,194 +0.81(+1.22%)
Dec 05, 2012 65.69 66.59 65.45 66.19 10,217,874 +0.76(+1.16%)
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.