Indicators

Chevron Corp (NY: CVX )

162.50 +1.41 (+0.88%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	72.22	72.22	71.76	72.02	9,120,673	-0.40(-0.55%)
Sep 27, 2012	72.15	72.54	71.99	72.41	8,872,634	+0.56(+0.77%)
Sep 26, 2012	72.18	72.29	71.76	71.86	9,042,040	-0.39(-0.53%)
Sep 25, 2012	73.02	73.22	72.00	72.24	12,245,394	-0.52(-0.72%)
Sep 24, 2012	72.63	73.21	72.57	72.77	11,019,971	-0.02(-0.02%)
Sep 21, 2012	73.23	73.23	72.58	72.78	16,642,379	-0.03(-0.04%)
Sep 20, 2012	71.76	73.01	71.36	72.81	11,794,168	+0.77(+1.07%)
Sep 19, 2012	72.34	72.40	71.57	72.04	9,675,287	-0.23(-0.32%)
Sep 18, 2012	72.28	72.69	72.04	72.27	8,254,414	-0.11(-0.15%)
Sep 17, 2012	72.39	73.22	72.22	72.38	11,992,445	-0.07(-0.09%)
Sep 14, 2012	72.25	73.04	71.97	72.44	14,533,391	+0.43(+0.59%)
Sep 13, 2012	70.89	72.27	70.51	72.02	12,523,377	+1.29(+1.82%)
Sep 12, 2012	70.58	70.89	70.45	70.73	7,154,751	+0.19(+0.26%)
Sep 11, 2012	70.48	70.90	70.44	70.55	7,702,239	+0.14(+0.19%)
Sep 10, 2012	70.56	70.77	70.19	70.41	8,436,171	-0.02(-0.04%)
Sep 07, 2012	69.80	70.44	69.66	70.44	8,186,625	+0.60(+0.86%)
Sep 06, 2012	68.93	70.09	68.93	69.84	8,952,573	+1.40(+2.04%)
Sep 05, 2012	68.95	69.03	68.33	68.44	7,188,028	-0.28(-0.40%)

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.