Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	67.05	67.37	66.15	66.27	17,409,476	-0.30(-0.45%)
Feb 28, 2012	66.61	67.05	66.31	66.57	15,036,650	-0.01(-0.02%)
Feb 27, 2012	65.77	66.94	65.76	66.58	12,716,680	+0.33(+0.50%)
Feb 24, 2012	66.08	66.44	65.90	66.25	9,606,366	+0.44(+0.67%)
Feb 23, 2012	65.31	65.90	65.18	65.81	9,063,754	+0.52(+0.79%)
Feb 22, 2012	65.69	65.93	65.11	65.29	11,772,641	-0.55(-0.84%)
Feb 21, 2012	65.30	65.90	65.25	65.84	11,770,927	+1.06(+1.64%)
Feb 17, 2012	65.00	65.13	64.40	64.78	9,330,443	+0.09(+0.13%)
Feb 16, 2012	64.09	69.09	63.65	64.69	9,440,752	+0.92(+1.45%)
Feb 15, 2012	64.52	64.52	63.52	63.77	10,791,038	-0.41(-0.64%)
Feb 14, 2012	64.04	64.21	63.63	64.18	9,912,991	+0.07(+0.10%)
Feb 13, 2012	63.98	64.21	63.56	64.12	7,788,931	+0.66(+1.04%)
Feb 10, 2012	63.40	63.60	63.03	63.45	10,184,123	-0.66(-1.02%)
Feb 09, 2012	64.60	64.74	63.93	64.11	7,883,116	-0.24(-0.37%)
Feb 08, 2012	64.65	64.79	63.94	64.35	8,932,202	-0.04(-0.07%)
Feb 07, 2012	63.90	64.53	63.55	64.39	10,011,790	+0.10(+0.15%)
Feb 06, 2012	63.06	64.35	62.91	64.29	10,689,960	+0.71(+1.11%)
Feb 03, 2012	63.23	63.65	62.97	63.59	11,315,033	+1.09(+1.75%)
Feb 02, 2012	62.10	62.66	62.01	62.50	9,784,667	+0.54(+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.