Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 59.43 60.09 58.59 59.58 15,463,327 +0.41(+0.70%)
May 30, 2012 60.06 60.06 59.09 59.17 12,020,628 -1.58(-2.60%)
May 29, 2012 60.49 61.12 60.30 60.75 8,618,330 +0.84(+1.40%)
May 25, 2012 60.63 60.75 59.64 59.91 9,177,261 -0.73(-1.20%)
May 24, 2012 60.15 60.67 59.72 60.64 10,432,302 +0.64(+1.07%)
May 23, 2012 59.59 60.00 58.60 60.00 13,220,807 -0.19(-0.32%)
May 22, 2012 60.56 61.01 59.83 60.19 10,048,522 -0.22(-0.37%)
May 21, 2012 59.88 60.44 59.60 60.41 10,180,335 +0.75(+1.25%)
May 18, 2012 60.89 61.06 59.54 59.67 18,378,668 -1.02(-1.68%)
May 17, 2012 60.72 61.46 60.54 60.69 10,773,408 +0.02(+0.04%)
May 16, 2012 61.07 61.68 60.61 60.66 10,600,027 +0.06(+0.10%)
May 15, 2012 61.29 61.66 60.49 60.60 14,020,475 -0.62(-1.02%)
May 14, 2012 61.11 61.44 60.82 61.23 11,690,141 -0.45(-0.73%)
May 11, 2012 61.83 62.43 61.55 61.68 8,232,665 -0.40(-0.65%)
May 10, 2012 61.76 62.61 61.65 62.08 35,139,404 +0.95(+1.55%)
May 09, 2012 61.03 61.56 60.88 61.13 10,184,544 -0.64(-1.03%)
May 08, 2012 61.71 61.99 60.99 61.77 13,599,139 -0.28(-0.45%)
May 07, 2012 61.91 62.36 61.62 62.05 10,200,936 -0.25(-0.40%)
May 04, 2012 63.23 63.36 62.02 62.30 10,391,308 -1.36(-2.14%)
May 03, 2012 64.29 64.30 63.31 63.66 8,129,887 -0.62(-0.97%)
May 02, 2012 64.57 64.66 64.02 64.28 8,050,562 -0.74(-1.15%)
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.