Skip to main content

Chevron Corp (NY: CVX )

157.50 +1.15 (+0.74%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 67.74 68.06 66.84 66.96 17,231,344 -0.30(-0.45%)
Feb 28, 2012 67.30 67.74 66.99 67.26 14,882,796 -0.01(-0.02%)
Feb 27, 2012 66.45 67.63 66.44 67.27 12,586,563 +0.34(+0.50%)
Feb 24, 2012 66.76 67.13 66.58 66.93 9,508,074 +0.45(+0.67%)
Feb 23, 2012 65.99 66.58 65.85 66.49 8,971,014 +0.52(+0.79%)
Feb 22, 2012 66.37 66.61 65.78 65.96 11,652,184 -0.56(-0.84%)
Feb 21, 2012 65.97 66.58 65.93 66.52 11,650,488 +1.07(+1.64%)
Feb 17, 2012 65.67 65.80 65.07 65.45 9,234,975 +0.09(+0.13%)
Feb 16, 2012 64.75 69.81 64.31 65.36 9,344,155 +0.93(+1.45%)
Feb 15, 2012 65.19 65.19 64.18 64.43 10,680,624 -0.42(-0.64%)
Feb 14, 2012 64.70 64.87 64.28 64.85 9,811,561 +0.07(+0.10%)
Feb 13, 2012 64.65 64.87 64.21 64.78 7,709,235 +0.67(+1.04%)
Feb 10, 2012 64.06 64.26 63.68 64.11 10,079,920 -0.66(-1.02%)
Feb 09, 2012 65.27 65.41 64.59 64.77 7,802,456 -0.24(-0.37%)
Feb 08, 2012 65.32 65.46 64.60 65.01 8,840,808 -0.04(-0.07%)
Feb 07, 2012 64.56 65.19 64.21 65.05 9,909,349 +0.10(+0.15%)
Feb 06, 2012 63.71 65.01 63.56 64.96 10,580,581 +0.71(+1.11%)
Feb 03, 2012 63.88 64.31 63.62 64.24 11,199,258 +1.10(+1.75%)
Feb 02, 2012 62.74 63.31 62.65 63.14 9,684,551 +0.55(+0.88%)
Feb 01, 2012 63.59 63.59 62.53 62.59 12,848,790 -0.20(-0.32%)
Jan 31, 2012 63.70 63.81 62.36 62.80 13,663,602 -0.18(-0.28%)
Jan 30, 2012 62.97 63.03 62.16 62.97 12,506,109 -0.33(-0.53%)
Jan 27, 2012 63.57 63.74 62.80 63.31 17,377,414 -1.60(-2.47%)
Jan 26, 2012 65.78 66.11 64.76 64.91 11,495,835 -0.69(-1.06%)
Jan 25, 2012 64.77 65.77 63.99 65.60 13,171,255 +0.62(+0.95%)
Jan 24, 2012 64.82 65.21 64.66 64.99 8,278,695 -0.18(-0.27%)
Jan 23, 2012 65.15 65.46 64.89 65.16 10,684,796 +0.07(+0.11%)
Jan 20, 2012 65.13 65.28 64.70 65.09 11,963,282 -0.02(-0.04%)
Jan 19, 2012 65.29 65.46 64.44 65.12 9,304,574 +0.06(+0.09%)
Jan 18, 2012 64.55 65.12 64.06 65.05 10,807,622 +0.07(+0.10%)
Jan 17, 2012 65.32 65.75 64.57 64.99 11,372,393 +0.38(+0.59%)
Jan 13, 2012 63.71 64.64 63.03 64.60 13,577,999 +0.68(+1.07%)
Jan 12, 2012 63.65 64.57 63.65 63.92 19,537,412 -1.70(-2.60%)
Jan 11, 2012 66.08 66.16 65.24 65.63 12,804,255 -0.79(-1.18%)
Jan 10, 2012 67.06 67.39 66.31 66.41 12,549,293 -0.26(-0.39%)
Jan 09, 2012 65.91 66.78 65.79 66.67 11,689,861 +0.72(+1.09%)
Jan 06, 2012 66.63 66.75 65.82 65.96 13,490,136 -0.48(-0.72%)
Jan 05, 2012 66.61 66.70 65.75 66.44 11,798,820 -0.66(-0.98%)
Jan 04, 2012 66.88 67.21 66.50 67.09 13,168,696 +2.30(+3.55%)
Dec 30, 2011 65.39 65.47 64.66 64.79 8,227,848 -0.65(-1.00%)
Dec 29, 2011 64.78 65.50 64.74 65.44 7,332,704 +0.92(+1.43%)
Dec 28, 2011 65.68 65.86 64.48 64.52 8,711,825 -1.23(-1.87%)
Dec 27, 2011 65.32 66.07 65.32 65.75 6,788,757 +0.29(+0.45%)
Dec 23, 2011 64.93 65.53 64.61 65.46 6,206,739 +1.26(+1.96%)
Dec 21, 2011 63.14 64.26 63.06 64.20 13,390,379 +1.07(+1.70%)
Dec 20, 2011 62.08 63.24 61.98 63.13 11,942,239 +2.41(+3.96%)
Dec 19, 2011 61.60 61.70 60.59 60.72 9,815,796 -0.69(-1.13%)
Dec 16, 2011 61.09 61.42 60.65 61.42 24,155,836 +0.72(+1.19%)
Dec 15, 2011 61.64 61.87 60.48 60.69 15,864,732 -0.52(-0.86%)
Dec 14, 2011 62.57 63.34 60.60 61.22 25,473,438 -1.88(-2.98%)
Dec 13, 2011 63.46 64.48 62.78 63.10 14,762,976 +0.33(+0.53%)
Dec 12, 2011 63.34 63.47 61.81 62.76 12,470,157 -0.72(-1.13%)
Dec 09, 2011 62.56 63.64 62.55 63.48 10,877,858 +1.22(+1.96%)
Dec 08, 2011 63.33 63.82 62.08 62.27 12,671,914 -1.38(-2.17%)
Dec 07, 2011 63.46 64.39 63.31 63.65 16,952,550 +0.10(+0.15%)
Dec 06, 2011 62.78 63.78 62.62 63.55 12,224,196 +0.94(+1.50%)
Dec 05, 2011 63.08 63.33 62.14 62.61 10,053,022 +0.69(+1.11%)
Dec 02, 2011 62.75 62.84 61.81 61.92 10,900,882 -0.09(-0.14%)
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.