Chevron Corp (NY: CVX )

171.30 -0.71 (-0.41%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 76.62 76.63 76.14 76.41 8,596,389 -0.42(-0.55%)
Sep 27, 2012 76.55 76.96 76.38 76.83 8,362,608 +0.59(+0.77%)
Sep 26, 2012 76.58 76.70 76.14 76.24 8,522,276 -0.41(-0.53%)
Sep 25, 2012 77.47 77.68 76.39 76.65 11,541,492 -0.56(-0.72%)
Sep 24, 2012 77.06 77.67 77.00 77.21 10,386,510 -0.02(-0.02%)
Sep 21, 2012 77.70 77.70 77.01 77.22 15,685,725 -0.03(-0.04%)
Sep 20, 2012 76.13 77.47 75.72 77.26 11,116,203 +0.82(+1.07%)
Sep 19, 2012 76.76 76.82 75.93 76.44 9,119,122 -0.24(-0.32%)
Sep 18, 2012 76.69 77.12 76.43 76.68 7,779,926 -0.11(-0.15%)
Sep 17, 2012 76.81 77.68 76.63 76.79 11,303,082 -0.07(-0.09%)
Sep 14, 2012 76.65 77.50 76.36 76.86 13,697,968 +0.45(+0.59%)
Sep 13, 2012 75.21 76.68 74.81 76.41 11,803,495 +1.36(+1.82%)
Sep 12, 2012 74.88 75.22 74.75 75.05 6,743,475 +0.20(+0.26%)
Sep 11, 2012 74.78 75.22 74.73 74.85 7,259,491 +0.14(+0.19%)
Sep 10, 2012 74.86 75.09 74.47 74.71 7,951,235 -0.03(-0.04%)
Sep 07, 2012 74.06 74.73 73.91 74.73 7,716,033 +0.64(+0.86%)
Sep 06, 2012 73.14 74.36 73.14 74.10 8,437,952 +1.48(+2.04%)
Sep 05, 2012 73.16 73.24 72.50 72.61 6,774,838 -0.29(-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.