CHEVRON CORPORATION (NY: CVX)
112.93 USD  +3.90 (+3.58%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 106.10 106.37 105.27 105.69 6,677,143 -0.10(-0.09%)
Nov 29, 2012 105.89 106.69 105.38 105.79 5,756,172 +0.21(+0.20%)
Nov 28, 2012 102.98 105.62 102.76 105.58 7,023,236 +2.20(+2.13%)
Nov 27, 2012 105.00 105.16 103.20 103.38 6,612,318 -1.61(-1.53%)
Nov 26, 2012 104.75 104.99 104.25 104.99 4,354,072 -0.48(-0.46%)
Nov 24, 2012 104.87 105.47 104.46 105.47 2,776,380 +0.00(+0.00%)
Nov 23, 2012 104.87 105.47 104.46 105.47 2,776,380 +1.37(+1.32%)
Nov 21, 2012 103.95 104.12 103.41 104.10 3,656,372 +0.54(+0.52%)
Nov 20, 2012 104.01 104.12 102.92 103.56 5,283,722 -0.79(-0.76%)
Nov 19, 2012 103.67 104.35 103.14 104.35 6,850,863 +1.95(+1.90%)
Nov 16, 2012 101.56 102.49 101.00 102.40 8,242,516 +0.78(+0.77%)
Nov 15, 2012 101.99 103.47 100.66 101.62 9,775,328 -0.88(-0.86%)
Nov 14, 2012 104.99 105.01 102.22 102.50 8,609,425 -2.78(-2.64%)
Nov 13, 2012 105.37 106.45 105.20 105.28 4,835,058 -0.65(-0.61%)
Nov 12, 2012 106.45 106.52 105.49 105.93 4,001,752 +0.09(+0.09%)
Nov 09, 2012 105.26 106.69 105.08 105.84 5,835,170 -0.03(-0.03%)
Nov 08, 2012 107.23 107.67 105.87 105.87 6,208,864 -1.64(-1.53%)
Nov 07, 2012 109.24 109.30 106.78 107.51 7,627,279 -2.85(-2.58%)
Nov 06, 2012 109.32 110.69 109.19 110.36 5,379,339 +1.17(+1.07%)
Nov 05, 2012 107.74 109.34 107.74 109.19 4,057,308 +0.82(+0.76%)
Nov 02, 2012 110.70 111.21 107.57 108.37 8,375,390 -3.09(-2.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here