Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 71.61 72.03 70.95 70.95 12,624,984 -0.80(-1.12%)
Jan 30, 2013 72.13 72.40 71.63 71.75 8,388,392 -0.47(-0.65%)
Jan 29, 2013 71.64 72.34 71.63 72.22 7,092,942 +0.72(+1.01%)
Jan 28, 2013 71.82 71.83 71.11 71.50 7,336,999 -0.10(-0.14%)
Jan 25, 2013 71.18 71.71 70.95 71.60 7,702,618 +0.43(+0.61%)
Jan 24, 2013 71.16 71.70 71.03 71.16 7,945,781 +0.30(+0.43%)
Jan 23, 2013 71.07 71.41 70.81 70.86 8,166,488 -0.55(-0.78%)
Jan 22, 2013 70.92 71.44 70.57 71.42 8,760,943 +0.41(+0.58%)
Jan 18, 2013 71.00 71.00 70.28 71.00 13,866,132 +0.31(+0.44%)
Jan 17, 2013 70.69 71.39 70.60 70.70 11,306,583 +0.47(+0.68%)
Jan 16, 2013 69.81 70.44 69.73 70.22 9,979,701 +0.33(+0.47%)
Jan 15, 2013 69.17 69.91 69.10 69.90 9,149,694 +0.36(+0.52%)
Jan 14, 2013 68.63 69.59 68.61 69.53 10,344,849 +0.69(+1.00%)
Jan 11, 2013 68.52 69.05 68.27 68.84 8,855,440 +0.78(+1.14%)
Jan 10, 2013 67.89 68.24 67.83 68.07 8,563,224 +0.57(+0.85%)
Jan 09, 2013 67.60 67.82 67.28 67.49 7,397,456 +0.17(+0.26%)
Jan 08, 2013 67.46 67.58 67.22 67.32 10,267,289 -0.30(-0.45%)
Jan 07, 2013 67.79 67.83 67.28 67.62 7,889,286 -0.46(-0.68%)
Jan 04, 2013 67.77 68.16 67.71 68.08 7,164,820 +0.36(+0.53%)
Jan 03, 2013 67.86 68.34 67.47 67.73 11,064,141 -0.29(-0.43%)
Jan 02, 2013 67.46 68.03 66.63 68.02 9,971,886 +1.39(+2.08%)
Dec 31, 2012 65.16 66.67 65.16 66.63 10,572,353 +1.04(+1.59%)
Dec 28, 2012 66.35 66.41 65.50 65.59 8,565,231 -1.28(-1.91%)
Dec 27, 2012 66.83 67.07 66.09 66.86 8,968,108 +0.04(+0.06%)
Dec 26, 2012 67.22 67.33 66.67 66.83 6,644,910 -0.10(-0.16%)
Dec 24, 2012 67.34 67.40 66.84 66.93 3,709,690 -0.67(-0.98%)
Dec 21, 2012 67.51 67.96 66.89 67.60 25,352,436 -0.41(-0.61%)
Dec 20, 2012 67.78 68.19 67.56 68.01 9,533,122 +0.29(+0.43%)
Dec 19, 2012 68.07 68.46 67.71 67.72 12,372,473 -0.12(-0.17%)
Dec 18, 2012 66.88 68.02 66.74 67.84 11,518,476 +0.87(+1.31%)
Dec 17, 2012 66.52 67.06 66.51 66.96 9,895,483 +0.53(+0.80%)
Dec 14, 2012 66.30 66.78 66.17 66.43 9,559,588 -0.06(-0.08%)
Dec 13, 2012 66.88 66.88 66.21 66.49 7,968,537 -0.10(-0.16%)
Dec 12, 2012 66.65 67.27 66.50 66.59 9,686,246 +0.21(+0.32%)
Dec 11, 2012 66.11 66.69 66.02 66.38 9,612,581 +0.48(+0.73%)
Dec 10, 2012 65.99 66.35 65.60 65.90 8,946,132 -0.02(-0.03%)
Dec 07, 2012 65.76 65.93 65.40 65.92 8,031,253 +0.33(+0.51%)
Dec 06, 2012 65.00 65.62 64.87 65.59 11,997,596 +0.79(+1.22%)
Dec 05, 2012 64.31 65.19 64.08 64.80 10,436,566 +0.75(+1.16%)
Dec 04, 2012 64.33 64.75 64.04 64.05 10,817,240 -1.07(-1.64%)
Nov 30, 2012 65.37 65.54 64.86 65.12 10,837,021 -0.06(-0.09%)
Nov 29, 2012 65.24 65.74 64.93 65.18 9,342,283 +0.13(+0.20%)
Nov 28, 2012 63.45 65.08 63.31 65.05 11,398,731 +1.36(+2.13%)
Nov 27, 2012 64.69 64.79 63.59 63.70 10,731,810 -0.99(-1.53%)
Nov 26, 2012 64.54 64.69 64.23 64.69 7,066,670 -0.30(-0.46%)
Nov 23, 2012 64.61 64.98 64.36 64.98 4,506,072 +0.84(+1.32%)
Nov 21, 2012 64.05 64.15 63.72 64.14 5,934,301 +0.33(+0.52%)
Nov 20, 2012 64.08 64.15 63.41 63.81 8,575,495 -0.49(-0.76%)
Nov 19, 2012 63.88 64.29 63.55 64.29 11,118,969 +1.20(+1.90%)
Nov 16, 2012 62.58 63.15 62.23 63.09 13,377,626 +0.48(+0.77%)
Nov 15, 2012 62.84 63.75 62.02 62.61 15,865,384 -0.54(-0.86%)
Nov 14, 2012 64.69 64.70 62.98 63.15 13,973,120 -1.16(-1.80%)
Nov 13, 2012 64.37 65.03 64.26 64.31 7,914,974 -0.40(-0.61%)
Nov 12, 2012 65.03 65.07 64.44 64.71 6,550,855 +0.05(+0.09%)
Nov 09, 2012 64.30 65.18 64.19 64.66 9,552,154 -0.02(-0.03%)
Nov 08, 2012 65.50 65.77 64.67 64.67 10,163,890 -1.00(-1.53%)
Nov 07, 2012 66.73 66.77 65.23 65.68 12,485,831 -1.74(-2.58%)
Nov 06, 2012 66.78 67.62 66.70 67.42 8,805,960 +0.71(+1.07%)
Nov 05, 2012 65.82 66.79 65.82 66.70 6,641,800 +0.50(+0.76%)
Nov 02, 2012 67.62 67.94 65.71 66.20 13,710,486 -1.89(-2.77%)
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.