Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 63.69 63.79 62.34 62.78 13,666,847 -0.18(-0.28%)
Jan 30, 2012 62.95 63.01 62.15 62.96 12,509,079 -0.33(-0.53%)
Jan 27, 2012 63.55 63.72 62.78 63.29 17,381,542 -1.60(-2.47%)
Jan 26, 2012 65.77 66.10 64.75 64.89 11,498,566 -0.69(-1.06%)
Jan 25, 2012 64.76 65.75 63.98 65.59 13,174,383 +0.61(+0.95%)
Jan 24, 2012 64.81 65.20 64.64 64.97 8,280,661 -0.18(-0.27%)
Jan 23, 2012 65.14 65.45 64.87 65.15 10,687,334 +0.07(+0.11%)
Jan 20, 2012 65.11 65.26 64.69 65.08 11,966,123 -0.02(-0.04%)
Jan 19, 2012 65.27 65.45 64.42 65.10 9,306,784 +0.06(+0.09%)
Jan 18, 2012 64.53 65.11 64.05 65.04 10,810,189 +0.07(+0.10%)
Jan 17, 2012 65.31 65.74 64.55 64.97 11,375,095 +0.38(+0.59%)
Jan 13, 2012 63.69 64.62 63.02 64.59 13,581,224 +0.68(+1.07%)
Jan 12, 2012 63.63 64.56 63.63 63.91 19,542,054 -1.70(-2.60%)
Jan 11, 2012 66.06 66.15 65.22 65.61 12,807,296 -0.79(-1.18%)
Jan 10, 2012 67.04 67.37 66.30 66.40 12,552,274 -0.26(-0.39%)
Jan 09, 2012 65.90 66.77 65.77 66.66 11,692,637 +0.72(+1.09%)
Jan 06, 2012 66.61 66.73 65.81 65.94 13,493,340 -0.48(-0.72%)
Jan 05, 2012 66.60 66.69 65.73 66.42 11,801,623 -0.66(-0.98%)
Jan 04, 2012 66.87 67.19 66.48 67.08 13,171,824 +2.30(+3.55%)
Dec 30, 2011 65.37 65.45 64.64 64.78 8,229,803 -0.65(-1.00%)
Dec 29, 2011 64.76 65.48 64.73 65.43 7,334,446 +0.92(+1.43%)
Dec 28, 2011 65.67 65.85 64.46 64.51 8,713,895 -1.23(-1.87%)
Dec 27, 2011 65.30 66.05 65.30 65.74 6,790,369 +0.29(+0.45%)
Dec 23, 2011 64.92 65.51 64.59 65.45 6,208,214 +1.26(+1.96%)
Dec 21, 2011 63.12 64.25 63.04 64.19 13,393,560 +1.07(+1.70%)
Dec 20, 2011 62.06 63.22 61.96 63.11 11,945,076 +2.40(+3.96%)
Dec 19, 2011 61.59 61.69 60.58 60.71 9,818,128 -0.69(-1.13%)
Dec 16, 2011 61.08 61.40 60.63 61.40 24,161,572 +0.72(+1.19%)
Dec 15, 2011 61.63 61.85 60.47 60.68 15,868,500 -0.52(-0.86%)
Dec 14, 2011 62.55 63.33 60.58 61.20 25,479,488 -1.88(-2.98%)
Dec 13, 2011 63.45 64.47 62.77 63.08 14,766,483 +0.33(+0.53%)
Dec 12, 2011 63.33 63.46 61.79 62.75 12,473,119 -0.72(-1.13%)
Dec 09, 2011 62.55 63.62 62.53 63.47 10,880,441 +1.22(+1.96%)
Dec 08, 2011 63.32 63.80 62.07 62.25 12,674,924 -1.38(-2.17%)
Dec 07, 2011 63.45 64.38 63.30 63.63 16,956,576 +0.10(+0.15%)
Dec 06, 2011 62.77 63.76 62.61 63.53 12,227,100 +0.94(+1.50%)
Dec 05, 2011 63.06 63.32 62.12 62.60 10,055,410 +0.69(+1.11%)
Dec 02, 2011 62.73 62.82 61.79 61.91 10,903,472 -0.09(-0.14%)
Dec 01, 2011 62.60 62.71 61.47 61.99 11,509,635 -0.60(-0.96%)
Nov 30, 2011 61.19 62.60 60.95 62.60 21,954,086 +3.31(+5.58%)
Nov 29, 2011 58.42 59.69 58.29 59.29 14,528,205 +0.99(+1.69%)
Nov 28, 2011 58.46 58.66 57.84 58.31 13,802,506 +2.12(+3.77%)
Nov 25, 2011 57.25 57.50 56.19 56.19 8,635,369 -0.89(-1.56%)
Nov 23, 2011 58.09 58.19 57.08 57.08 19,161,490 -1.63(-2.77%)
Nov 22, 2011 58.25 59.21 57.84 58.70 14,683,655 +0.46(+0.79%)
Nov 21, 2011 59.01 59.02 57.50 58.24 24,672,470 -1.35(-2.27%)
Nov 18, 2011 61.20 61.79 59.37 59.59 22,465,616 -1.34(-2.20%)
Nov 17, 2011 61.34 62.18 60.12 60.93 19,372,722 -0.59(-0.96%)
Nov 16, 2011 62.41 62.96 61.33 61.52 20,664,428 -0.86(-1.38%)
Nov 15, 2011 64.17 64.83 61.96 62.38 40,272,984 -1.75(-2.73%)
Nov 14, 2011 64.15 64.47 63.65 64.13 9,157,095 -0.53(-0.82%)
Nov 11, 2011 64.44 64.95 64.40 64.66 10,516,846 +0.94(+1.47%)
Nov 10, 2011 63.62 64.03 62.52 63.73 16,597,139 +0.74(+1.17%)
Nov 09, 2011 63.91 64.32 62.75 62.99 19,969,162 -2.77(-4.21%)
Nov 08, 2011 65.40 65.84 64.33 65.75 12,849,313 +0.69(+1.06%)
Nov 07, 2011 64.42 65.56 63.75 65.07 12,949,175 +0.78(+1.21%)
Nov 04, 2011 63.88 64.39 63.11 64.29 13,913,129 +0.18(+0.28%)
Nov 03, 2011 63.93 64.24 63.24 64.11 15,357,145 +0.96(+1.52%)
Nov 02, 2011 62.80 63.38 62.30 63.15 13,895,635 +1.49(+2.41%)
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.