Indicators

Chevron Corp (NY: CVX )

162.85 +1.76 (+1.09%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	65.89	67.41	65.89	67.38	10,455,337	+1.05(+1.59%)
Dec 28, 2012	67.09	67.15	66.23	66.32	8,470,430	-1.29(-1.91%)
Dec 27, 2012	67.57	67.82	66.83	67.61	8,868,848	+0.04(+0.06%)
Dec 26, 2012	67.97	68.08	67.42	67.57	6,571,364	-0.11(-0.16%)
Dec 24, 2012	68.10	68.15	67.59	67.68	3,668,631	-0.67(-0.98%)
Dec 21, 2012	68.27	68.72	67.64	68.35	25,071,832	-0.42(-0.61%)
Dec 20, 2012	68.53	68.95	68.32	68.77	9,427,608	+0.29(+0.43%)
Dec 19, 2012	68.83	69.23	68.47	68.48	12,235,533	-0.12(-0.17%)
Dec 18, 2012	67.62	68.78	67.49	68.60	11,390,989	+0.88(+1.31%)
Dec 17, 2012	67.27	67.81	67.25	67.71	9,785,959	+0.54(+0.80%)
Dec 14, 2012	67.05	67.53	66.91	67.18	9,453,782	-0.06(-0.08%)
Dec 13, 2012	67.62	67.62	66.95	67.23	7,880,341	-0.11(-0.16%)
Dec 12, 2012	67.39	68.02	67.24	67.34	9,579,037	+0.21(+0.32%)
Dec 11, 2012	66.85	67.43	66.76	67.13	9,506,188	+0.49(+0.73%)
Dec 10, 2012	66.73	67.09	66.34	66.64	8,847,116	-0.02(-0.03%)
Dec 07, 2012	66.50	66.67	66.13	66.66	7,942,363	+0.34(+0.51%)
Dec 06, 2012	65.72	66.35	65.60	66.32	11,864,806	+0.80(+1.22%)
Dec 05, 2012	65.03	65.92	64.80	65.52	10,321,053	+0.75(+1.16%)

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.