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 (%)
Apr 30, 2012	64.48	64.75	64.26	64.72	7,783,189	+0.22(+0.34%)
Apr 27, 2012	64.85	64.86	64.18	64.50	8,230,734	-0.01(-0.02%)
Apr 26, 2012	63.16	64.80	63.16	64.51	14,054,898	+1.44(+2.28%)
Apr 25, 2012	62.90	63.10	62.33	63.07	8,740,572	+0.50(+0.80%)
Apr 24, 2012	62.42	62.66	62.03	62.57	6,757,952	+0.36(+0.58%)
Apr 23, 2012	61.46	62.39	61.27	62.22	9,205,355	-0.05(-0.08%)
Apr 20, 2012	62.62	63.07	62.20	62.26	9,577,373	+0.01(+0.01%)
Apr 19, 2012	62.72	62.94	62.06	62.26	11,143,508	-0.53(-0.85%)
Apr 18, 2012	62.81	63.15	62.46	62.79	7,962,772	-0.14(-0.22%)
Apr 17, 2012	62.23	63.22	62.16	62.93	9,057,303	+1.28(+2.08%)
Apr 16, 2012	61.72	62.10	61.44	61.65	9,986,308	+0.44(+0.72%)
Apr 13, 2012	62.12	62.17	61.17	61.21	11,275,521	-1.10(-1.76%)
Apr 12, 2012	61.27	62.47	61.06	62.31	10,622,783	+1.00(+1.62%)
Apr 11, 2012	62.14	62.22	61.21	61.31	14,109,982	-0.30(-0.49%)
Apr 10, 2012	62.71	62.79	61.58	61.61	14,666,430	-1.24(-1.97%)
Apr 09, 2012	62.74	63.21	62.46	62.85	8,205,022	-0.77(-1.20%)
Apr 05, 2012	63.87	64.32	63.36	63.62	9,849,871	-0.52(-0.81%)
Apr 04, 2012	64.53	64.54	63.79	64.14	8,941,613	-0.94(-1.44%)
Apr 03, 2012	65.55	65.73	64.52	65.07	7,722,544	-0.70(-1.07%)

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.