Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 73.37 73.38 71.62 72.27 9,089,652 -0.62(-0.84%)
Oct 26, 2012 72.55 72.88 72.88 72.88 7,288,028 +0.14(+0.20%)
Oct 25, 2012 72.52 72.75 71.88 72.74 7,457,346 +0.82(+1.14%)
Oct 24, 2012 71.73 72.43 71.47 71.92 7,761,333 +0.22(+0.30%)
Oct 23, 2012 73.15 73.15 71.52 71.70 12,219,199 -2.62(-3.53%)
Oct 19, 2012 75.32 75.38 74.15 74.33 10,923,048 -0.84(-1.11%)
Oct 18, 2012 75.09 75.41 74.97 75.16 9,407,252 -0.34(-0.46%)
Oct 17, 2012 74.97 75.62 74.97 75.51 7,960,143 +0.71(+0.96%)
Oct 16, 2012 74.39 75.00 74.29 74.79 7,312,338 +0.83(+1.13%)
Oct 15, 2012 73.53 74.10 72.83 73.96 8,809,721 +0.49(+0.67%)
Oct 12, 2012 74.13 74.27 73.16 73.47 9,024,629 -0.65(-0.88%)
Oct 11, 2012 74.32 74.88 74.12 74.12 11,105,546 +0.40(+0.54%)
Oct 10, 2012 75.15 75.42 73.43 73.72 24,341,424 -3.22(-4.18%)
Oct 09, 2012 77.04 77.60 76.93 76.93 9,127,508 -0.17(-0.22%)
Oct 08, 2012 76.82 77.27 76.67 77.10 5,239,667 +0.08(+0.10%)
Oct 05, 2012 76.97 77.52 76.78 77.03 6,876,546 +0.23(+0.30%)
Oct 04, 2012 76.46 77.01 76.35 76.80 8,277,249 +0.66(+0.87%)
Oct 03, 2012 77.12 77.18 76.08 76.13 11,230,774 -1.19(-1.54%)
Oct 02, 2012 77.12 77.41 76.65 77.33 8,943,448 +0.47(+0.61%)
Oct 01, 2012 76.65 77.52 76.61 76.86 7,498,079 +0.45(+0.59%)
Sep 28, 2012 76.62 76.63 76.14 76.41 8,596,389 -0.42(-0.55%)
Sep 27, 2012 76.55 76.96 76.38 76.83 8,362,608 +0.59(+0.77%)
Sep 26, 2012 76.58 76.70 76.14 76.24 8,522,276 -0.41(-0.53%)
Sep 25, 2012 77.47 77.68 76.39 76.65 11,541,492 -0.56(-0.72%)
Sep 24, 2012 77.06 77.67 77.00 77.21 10,386,510 -0.02(-0.02%)
Sep 21, 2012 77.70 77.70 77.01 77.22 15,685,725 -0.03(-0.04%)
Sep 20, 2012 76.13 77.47 75.72 77.26 11,116,203 +0.82(+1.07%)
Sep 19, 2012 76.76 76.82 75.93 76.44 9,119,122 -0.24(-0.32%)
Sep 18, 2012 76.69 77.12 76.43 76.68 7,779,926 -0.11(-0.15%)
Sep 17, 2012 76.81 77.68 76.63 76.79 11,303,082 -0.07(-0.09%)
Sep 14, 2012 76.65 77.50 76.36 76.86 13,697,968 +0.45(+0.59%)
Sep 13, 2012 75.21 76.68 74.81 76.41 11,803,495 +1.36(+1.82%)
Sep 12, 2012 74.88 75.22 74.75 75.05 6,743,475 +0.20(+0.26%)
Sep 11, 2012 74.78 75.22 74.73 74.85 7,259,491 +0.14(+0.19%)
Sep 10, 2012 74.86 75.09 74.47 74.71 7,951,235 -0.03(-0.04%)
Sep 07, 2012 74.06 74.73 73.91 74.73 7,716,033 +0.64(+0.86%)
Sep 06, 2012 73.14 74.36 73.14 74.10 8,437,952 +1.48(+2.04%)
Sep 05, 2012 73.16 73.24 72.50 72.61 6,774,838 -0.29(-0.40%)
Sep 04, 2012 73.44 73.60 72.69 72.91 7,066,415 -0.62(-0.84%)
Aug 31, 2012 73.20 74.04 73.20 73.53 8,478,007 +0.81(+1.11%)
Aug 30, 2012 73.09 73.22 72.71 72.72 5,374,194 -0.57(-0.78%)
Aug 29, 2012 73.64 73.71 73.16 73.29 5,028,300 +0.05(+0.06%)
Aug 27, 2012 73.54 73.68 73.07 73.24 5,169,107 -0.18(-0.25%)
Aug 24, 2012 72.61 73.55 72.61 73.43 5,267,788 +0.47(+0.65%)
Aug 23, 2012 73.47 73.53 72.73 72.96 6,391,144 -0.56(-0.77%)
Aug 22, 2012 73.36 73.65 72.95 73.52 6,781,159 +0.11(+0.15%)
Aug 21, 2012 73.95 74.37 73.28 73.41 7,088,895 -0.35(-0.48%)
Aug 20, 2012 73.87 74.00 73.51 73.76 5,961,622 -0.09(-0.12%)
Aug 17, 2012 74.28 74.45 73.75 73.85 8,607,423 -0.43(-0.58%)
Aug 16, 2012 73.89 74.46 73.49 74.29 8,229,161 +0.49(+0.67%)
Aug 15, 2012 73.51 74.08 73.42 73.79 6,925,280 +0.10(+0.13%)
Aug 14, 2012 73.94 74.05 73.46 73.70 9,665,692 +0.03(+0.04%)
Aug 13, 2012 73.70 73.87 73.30 73.67 6,667,029 -0.18(-0.24%)
Aug 10, 2012 72.81 73.90 72.37 73.85 7,854,242 +0.60(+0.82%)
Aug 09, 2012 73.01 73.67 72.66 73.25 7,452,601 +0.32(+0.44%)
Aug 08, 2012 72.51 73.25 72.42 72.93 8,370,026 +0.12(+0.17%)
Aug 07, 2012 72.58 73.09 72.52 72.80 8,385,275 +0.42(+0.57%)
Aug 06, 2012 72.02 72.90 71.99 72.39 7,998,466 +0.12(+0.17%)
Aug 03, 2012 72.28 72.76 72.12 72.27 9,176,150 +1.22(+1.71%)
Aug 02, 2012 71.19 71.49 70.54 71.05 10,244,228 -0.80(-1.11%)
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.