Skip to main content

Chevron Corp (NY: CVX )

146.48 +2.52 (+1.75%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 65.39 65.55 64.88 65.14 10,834,447 -0.06(-0.09%)
Nov 29, 2012 65.26 65.75 64.94 65.20 9,340,064 +0.13(+0.20%)
Nov 28, 2012 63.47 65.09 63.33 65.07 11,396,024 +1.36(+2.13%)
Nov 27, 2012 64.71 64.81 63.60 63.71 10,729,261 -0.99(-1.53%)
Nov 26, 2012 64.56 64.70 64.25 64.70 7,064,992 -0.30(-0.46%)
Nov 23, 2012 64.63 65.00 64.38 65.00 4,505,002 +0.84(+1.32%)
Nov 21, 2012 64.06 64.17 63.73 64.16 5,932,892 +0.33(+0.52%)
Nov 20, 2012 64.10 64.17 63.43 63.82 8,573,458 -0.49(-0.76%)
Nov 19, 2012 63.89 64.31 63.56 64.31 11,116,328 +1.20(+1.90%)
Nov 16, 2012 62.59 63.16 62.25 63.11 13,374,448 +0.48(+0.77%)
Nov 15, 2012 62.86 63.77 62.04 62.63 15,861,615 -0.54(-0.86%)
Nov 14, 2012 64.70 64.72 63.00 63.17 13,969,801 -1.16(-1.80%)
Nov 13, 2012 64.38 65.04 64.28 64.33 7,913,095 -0.40(-0.61%)
Nov 12, 2012 65.04 65.09 64.46 64.73 6,549,299 +0.06(+0.09%)
Nov 09, 2012 64.32 65.19 64.21 64.67 9,549,886 -0.02(-0.03%)
Nov 08, 2012 65.52 65.79 64.69 64.69 10,161,477 -1.00(-1.53%)
Nov 07, 2012 66.75 66.78 65.24 65.69 12,482,866 -1.74(-2.58%)
Nov 06, 2012 66.80 67.63 66.72 67.43 8,803,869 +0.71(+1.07%)
Nov 05, 2012 65.83 66.81 65.83 66.72 6,640,223 +0.50(+0.76%)
Nov 02, 2012 67.64 67.95 65.73 66.22 13,707,231 -1.89(-2.77%)
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.