Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	68.39	68.40	66.75	67.36	9,751,955	-0.57(-0.84%)
Oct 26, 2012	67.62	67.93	67.93	67.93	7,819,058	+0.13(+0.20%)
Oct 25, 2012	67.60	67.80	67.00	67.80	8,000,714	+0.76(+1.14%)
Oct 24, 2012	66.86	67.51	66.62	67.03	8,326,850	+0.20(+0.30%)
Oct 23, 2012	68.18	68.18	66.66	66.83	13,109,532	-2.44(-3.53%)
Oct 19, 2012	70.21	70.26	69.11	69.28	11,718,938	-0.78(-1.11%)
Oct 18, 2012	69.99	70.29	69.88	70.06	10,092,697	-0.32(-0.46%)
Oct 17, 2012	69.88	70.49	69.88	70.38	8,540,146	+0.67(+0.96%)
Oct 16, 2012	69.34	69.91	69.24	69.71	7,845,139	+0.78(+1.13%)
Oct 15, 2012	68.53	69.07	67.88	68.94	9,451,627	+0.46(+0.67%)
Oct 12, 2012	69.09	69.22	68.20	68.48	9,682,194	-0.60(-0.88%)
Oct 11, 2012	69.27	69.79	69.08	69.08	11,914,734	+0.37(+0.54%)
Oct 10, 2012	70.05	70.30	68.44	68.71	26,115,022	-3.00(-4.18%)
Oct 09, 2012	71.81	72.33	71.70	71.71	9,792,569	-0.16(-0.22%)
Oct 08, 2012	71.61	72.02	71.46	71.87	5,621,447	+0.07(+0.10%)
Oct 05, 2012	71.75	72.25	71.56	71.79	7,377,595	+0.21(+0.30%)
Oct 04, 2012	71.27	71.78	71.17	71.58	8,880,358	+0.62(+0.87%)
Oct 03, 2012	71.89	71.94	70.91	70.96	12,049,086	-1.11(-1.54%)
Oct 02, 2012	71.89	72.15	71.44	72.08	9,595,097	+0.43(+0.61%)

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.