Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	69.14	69.15	67.48	68.10	9,646,310	-0.58(-0.84%)
Oct 26, 2012	68.36	68.68	68.68	68.68	7,734,353	+0.14(+0.20%)
Oct 25, 2012	68.34	68.55	67.73	68.54	7,914,040	+0.77(+1.14%)
Oct 24, 2012	67.59	68.25	67.35	67.77	8,236,644	+0.20(+0.30%)
Oct 23, 2012	68.92	68.92	67.39	67.57	12,967,513	-2.47(-3.53%)
Oct 19, 2012	70.98	71.03	69.87	70.04	11,591,984	-0.79(-1.11%)
Oct 18, 2012	70.76	71.06	70.65	70.82	9,983,360	-0.32(-0.46%)
Oct 17, 2012	70.64	71.26	70.64	71.15	8,447,629	+0.67(+0.96%)
Oct 16, 2012	70.10	70.67	70.00	70.47	7,760,151	+0.78(+1.13%)
Oct 15, 2012	69.28	69.83	68.63	69.69	9,349,236	+0.46(+0.67%)
Oct 12, 2012	69.85	69.98	68.94	69.23	9,577,305	-0.61(-0.88%)
Oct 11, 2012	70.03	70.56	69.84	69.84	11,785,659	+0.38(+0.54%)
Oct 10, 2012	70.81	71.07	69.19	69.46	25,832,112	-3.03(-4.18%)
Oct 09, 2012	72.59	73.12	72.49	72.49	9,686,484	-0.16(-0.22%)
Oct 08, 2012	72.39	72.81	72.24	72.66	5,560,549	+0.07(+0.10%)
Oct 05, 2012	72.53	73.04	72.35	72.58	7,297,672	+0.22(+0.30%)
Oct 04, 2012	72.05	72.56	71.94	72.36	8,784,155	+0.62(+0.87%)
Oct 03, 2012	72.67	72.73	71.69	71.74	11,918,556	-1.12(-1.54%)
Oct 02, 2012	72.67	72.94	72.22	72.87	9,491,152	+0.44(+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.