Indicators

Chevron Corp (NY: CVX )

157.59 -1.37 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	72.93	72.93	72.47	72.73	9,031,639	-0.40(-0.55%)
Sep 27, 2012	72.86	73.25	72.70	73.13	8,786,021	+0.56(+0.77%)
Sep 26, 2012	72.89	73.00	72.47	72.57	8,953,773	-0.39(-0.53%)
Sep 25, 2012	73.74	73.94	72.71	72.96	12,125,857	-0.53(-0.72%)
Sep 24, 2012	73.35	73.93	73.29	73.49	10,912,396	-0.02(-0.02%)
Sep 21, 2012	73.96	73.96	73.30	73.50	16,479,919	-0.03(-0.04%)
Sep 20, 2012	72.47	73.73	72.07	73.53	11,679,035	+0.78(+1.07%)
Sep 19, 2012	73.06	73.11	72.27	72.75	9,580,839	-0.23(-0.32%)
Sep 18, 2012	73.00	73.41	72.75	72.98	8,173,836	-0.11(-0.15%)
Sep 17, 2012	73.11	73.94	72.93	73.09	11,875,376	-0.07(-0.09%)
Sep 14, 2012	72.96	73.76	72.68	73.16	14,391,519	+0.43(+0.59%)
Sep 13, 2012	71.59	72.98	71.21	72.73	12,401,126	+1.30(+1.82%)
Sep 12, 2012	71.27	71.59	71.15	71.43	7,084,908	+0.19(+0.26%)
Sep 11, 2012	71.17	71.60	71.13	71.24	7,627,051	+0.14(+0.19%)
Sep 10, 2012	71.25	71.47	70.88	71.11	8,353,819	-0.02(-0.04%)
Sep 07, 2012	70.49	71.13	70.34	71.13	8,106,709	+0.61(+0.86%)
Sep 06, 2012	69.61	70.78	69.61	70.53	8,865,180	+1.41(+2.04%)
Sep 05, 2012	69.63	69.71	69.00	69.11	7,117,859	-0.28(-0.40%)

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.