Chevron Corp (NY: CVX )

182.53 -0.78 (-0.43%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 68.99 69.12 68.58 69.10 9,499,266 +0.23(+0.34%)
Mar 29, 2012 67.73 68.98 67.62 68.87 8,989,269 +0.62(+0.91%)
Mar 28, 2012 68.69 68.94 67.80 68.25 10,575,603 -0.74(-1.07%)
Mar 27, 2012 69.53 69.61 68.97 68.99 6,714,444 -0.52(-0.74%)
Mar 26, 2012 69.11 69.59 68.86 69.51 8,240,669 +0.95(+1.39%)
Mar 23, 2012 68.11 68.90 67.58 68.55 10,244,763 +0.65(+0.96%)
Mar 22, 2012 68.87 68.96 67.70 67.90 12,849,568 -1.65(-2.37%)
Mar 21, 2012 70.22 70.27 69.19 69.55 11,713,678 -0.75(-1.07%)
Mar 20, 2012 70.85 70.85 70.21 70.31 9,554,646 -1.04(-1.46%)
Mar 19, 2012 71.23 71.58 71.09 71.35 8,835,797 +0.27(+0.38%)
Mar 16, 2012 71.18 71.43 70.96 71.08 17,210,658 +0.16(+0.23%)
Mar 15, 2012 71.23 71.50 70.55 70.92 13,807,372 -0.43(-0.60%)
Mar 14, 2012 71.58 72.37 71.25 71.34 13,683,348 -0.32(-0.45%)
Mar 13, 2012 71.04 71.74 70.53 71.67 11,374,117 +0.77(+1.08%)
Mar 12, 2012 70.67 70.90 70.36 70.90 8,261,195 +0.28(+0.39%)
Mar 09, 2012 70.83 71.16 70.49 70.62 8,850,298 -0.30(-0.42%)
Mar 08, 2012 70.77 71.27 70.62 70.92 8,541,557 +0.37(+0.52%)
Mar 07, 2012 70.25 70.87 69.73 70.55 10,655,235 +0.39(+0.56%)
Mar 06, 2012 69.70 70.27 69.61 70.16 11,606,261 -0.30(-0.43%)
Mar 05, 2012 70.34 70.54 69.70 70.46 9,218,263 -0.19(-0.26%)
Mar 02, 2012 70.58 70.81 70.25 70.65 8,343,152 -0.10(-0.14%)
Mar 01, 2012 70.36 70.99 70.32 70.74 9,278,429 +0.41(+0.59%)
Feb 29, 2012 71.16 71.49 70.20 70.33 16,404,835 -0.32(-0.45%)
Feb 28, 2012 70.69 71.16 70.37 70.65 14,168,936 -0.01(-0.02%)
Feb 27, 2012 69.80 71.04 69.79 70.66 11,982,844 +0.35(+0.50%)
Feb 24, 2012 70.13 70.51 69.93 70.31 9,052,016 +0.47(+0.67%)
Feb 23, 2012 69.31 69.93 69.17 69.84 8,540,716 +0.55(+0.79%)
Feb 22, 2012 69.71 69.97 69.09 69.29 11,093,282 -0.59(-0.84%)
Feb 21, 2012 69.29 69.93 69.25 69.87 11,091,667 +1.13(+1.64%)
Feb 17, 2012 68.98 69.12 68.35 68.75 8,792,015 +0.09(+0.13%)
Feb 16, 2012 68.01 73.32 67.55 68.66 8,895,959 +0.98(+1.45%)
Feb 15, 2012 68.48 68.48 67.41 67.68 10,168,324 -0.44(-0.64%)
Feb 14, 2012 67.96 68.14 67.52 68.11 9,340,948 +0.07(+0.10%)
Feb 13, 2012 67.90 68.14 67.45 68.04 7,339,460 +0.70(+1.04%)
Feb 10, 2012 67.28 67.49 66.89 67.34 9,596,434 -0.70(-1.02%)
Feb 09, 2012 68.56 68.70 67.85 68.04 7,428,210 -0.25(-0.37%)
Feb 08, 2012 68.61 68.76 67.86 68.29 8,416,757 -0.04(-0.07%)
Feb 07, 2012 67.81 68.48 67.44 68.33 9,434,045 +0.10(+0.15%)
Feb 06, 2012 66.92 68.29 66.76 68.23 10,073,081 +0.75(+1.11%)
Feb 03, 2012 67.10 67.55 66.83 67.48 10,662,084 +1.16(+1.75%)
Feb 02, 2012 65.90 66.50 65.81 66.32 9,220,030 +0.58(+0.88%)
Feb 01, 2012 66.79 66.79 65.68 65.75 12,232,496 -0.21(-0.32%)
Jan 31, 2012 66.91 67.02 65.50 65.96 13,008,225 -0.19(-0.28%)
Jan 30, 2012 66.14 66.20 65.29 66.14 11,906,251 -0.35(-0.53%)
Jan 27, 2012 66.77 66.95 65.96 66.50 16,543,903 -1.68(-2.47%)
Jan 26, 2012 69.10 69.44 68.02 68.18 10,944,436 -0.73(-1.06%)
Jan 25, 2012 68.04 69.08 67.22 68.91 12,539,493 +0.65(+0.95%)
Jan 24, 2012 68.09 68.50 67.92 68.26 7,881,606 -0.19(-0.27%)
Jan 23, 2012 68.43 68.76 68.16 68.45 10,172,298 +0.08(+0.11%)
Jan 20, 2012 68.41 68.57 67.96 68.37 11,389,461 -0.03(-0.04%)
Jan 19, 2012 68.57 68.76 67.69 68.40 8,858,279 +0.06(+0.09%)
Jan 18, 2012 67.80 68.40 67.29 68.33 10,289,233 +0.07(+0.10%)
Jan 17, 2012 68.61 69.07 67.82 68.26 10,826,915 +0.40(+0.59%)
Jan 13, 2012 66.92 67.90 66.21 67.86 12,926,728 +0.72(+1.07%)
Jan 12, 2012 66.85 67.83 66.85 67.14 18,600,298 -1.79(-2.60%)
Jan 11, 2012 69.41 69.50 68.52 68.93 12,190,096 -0.83(-1.18%)
Jan 10, 2012 70.44 70.78 69.66 69.76 11,947,364 -0.28(-0.39%)
Jan 09, 2012 69.23 70.15 69.10 70.03 11,129,155 +0.75(+1.09%)
Jan 06, 2012 69.98 70.11 69.14 69.28 12,843,079 -0.51(-0.72%)
Jan 05, 2012 69.97 70.07 69.06 69.78 11,232,888 -0.69(-0.98%)
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.