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 (%)
Feb 29, 2012 67.73 68.05 66.82 66.94 17,235,436 -0.30(-0.45%)
Feb 28, 2012 67.29 67.73 66.98 67.24 14,886,330 -0.01(-0.02%)
Feb 27, 2012 66.43 67.62 66.43 67.25 12,589,552 +0.34(+0.50%)
Feb 24, 2012 66.75 67.11 66.56 66.92 9,510,332 +0.45(+0.67%)
Feb 23, 2012 65.97 66.56 65.84 66.47 8,973,144 +0.52(+0.79%)
Feb 22, 2012 66.35 66.60 65.76 65.95 11,654,951 -0.56(-0.84%)
Feb 21, 2012 65.95 66.56 65.91 66.51 11,653,254 +1.07(+1.64%)
Feb 17, 2012 65.65 65.79 65.05 65.43 9,237,168 +0.09(+0.13%)
Feb 16, 2012 64.73 69.79 64.29 65.35 9,346,374 +0.93(+1.45%)
Feb 15, 2012 65.18 65.18 64.16 64.41 10,683,160 -0.42(-0.64%)
Feb 14, 2012 64.69 64.86 64.27 64.83 9,813,892 +0.07(+0.10%)
Feb 13, 2012 64.63 64.86 64.20 64.76 7,711,066 +0.67(+1.04%)
Feb 10, 2012 64.04 64.24 63.67 64.10 10,082,314 -0.66(-1.02%)
Feb 09, 2012 65.25 65.39 64.58 64.76 7,804,309 -0.24(-0.37%)
Feb 08, 2012 65.31 65.45 64.59 65.00 8,842,908 -0.04(-0.07%)
Feb 07, 2012 64.55 65.18 64.19 65.04 9,911,703 +0.10(+0.15%)
Feb 06, 2012 63.69 65.00 63.54 64.94 10,583,094 +0.71(+1.11%)
Feb 03, 2012 63.87 64.29 63.61 64.23 11,201,918 +1.10(+1.75%)
Feb 02, 2012 62.73 63.29 62.63 63.13 9,686,851 +0.55(+0.88%)
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.