Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	64.74	64.81	64.01	64.14	8,310,933	-0.65(-1.00%)
Dec 29, 2011	64.13	64.84	64.10	64.79	7,406,749	+0.91(+1.43%)
Dec 28, 2011	65.02	65.21	63.83	63.88	8,799,797	-1.22(-1.87%)
Dec 27, 2011	64.66	65.40	64.66	65.10	6,857,309	+0.29(+0.45%)
Dec 23, 2011	64.28	64.87	63.96	64.81	6,269,414	+1.25(+1.96%)
Dec 21, 2011	62.50	63.62	62.43	63.56	13,525,594	+1.06(+1.70%)
Dec 20, 2011	61.46	62.61	61.36	62.50	12,062,831	+2.38(+3.96%)
Dec 19, 2011	60.99	61.09	59.98	60.12	9,914,915	-0.69(-1.13%)
Dec 16, 2011	60.48	60.80	60.04	60.80	24,399,758	+0.72(+1.19%)
Dec 15, 2011	61.03	61.25	59.88	60.09	16,024,932	-0.52(-0.86%)
Dec 14, 2011	61.94	62.71	59.99	60.61	25,730,666	-1.86(-2.98%)
Dec 13, 2011	62.83	63.84	62.16	62.47	14,912,051	+0.33(+0.53%)
Dec 12, 2011	62.71	62.84	61.19	62.14	12,596,080	-0.71(-1.13%)
Dec 09, 2011	61.94	63.00	61.92	62.85	10,987,701	+1.21(+1.96%)
Dec 08, 2011	62.70	63.18	61.46	61.64	12,799,874	-1.37(-2.17%)
Dec 07, 2011	62.83	63.75	62.68	63.01	17,123,736	+0.10(+0.15%)
Dec 06, 2011	62.16	63.14	62.00	62.91	12,347,635	+0.93(+1.50%)
Dec 05, 2011	62.44	62.70	61.52	61.99	10,154,537	+0.68(+1.11%)
Dec 02, 2011	62.12	62.21	61.19	61.31	11,010,959	-0.08(-0.14%)

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.