Chevron Corp (NY: CVX )

108.72 USD +0.81 (+0.75%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 110.40 110.92 108.92 109.12 10,573,467 -0.49(-0.45%)
Feb 28, 2012 109.68 110.40 109.18 109.61 9,132,355 -0.02(-0.02%)
Feb 27, 2012 108.29 110.22 108.28 109.63 7,723,345 +0.55(+0.50%)
Feb 24, 2012 108.80 109.40 108.50 109.08 5,834,328 +0.73(+0.67%)
Feb 23, 2012 107.54 108.50 107.32 108.35 5,504,778 +0.85(+0.79%)
Feb 22, 2012 108.16 108.56 107.20 107.50 7,149,993 -0.91(-0.84%)
Feb 21, 2012 107.51 108.50 107.44 108.41 7,148,952 +1.75(+1.64%)
Feb 17, 2012 107.02 107.24 106.04 106.66 5,666,749 +0.14(+0.13%)
Feb 16, 2012 105.52 113.76 104.80 106.52 5,733,744 +1.52(+1.45%)
Feb 15, 2012 106.24 106.24 104.59 105.00 6,553,826 -1.49(-1.40%)
Feb 14, 2012 106.25 106.53 105.57 106.49 5,974,758 +0.11(+0.10%)
Feb 13, 2012 106.16 106.53 105.45 106.38 4,694,545 +1.10(+1.04%)
Feb 10, 2012 105.19 105.52 104.58 105.28 6,138,175 -1.09(-1.02%)
Feb 09, 2012 107.18 107.41 106.07 106.37 4,751,312 -0.39(-0.37%)
Feb 08, 2012 107.27 107.50 106.09 106.76 5,383,617 -0.07(-0.07%)
Feb 07, 2012 106.02 107.06 105.44 106.83 6,034,306 +0.16(+0.15%)
Feb 06, 2012 104.62 106.76 104.37 106.67 6,443,053 +1.17(+1.11%)
Feb 03, 2012 104.91 105.60 104.48 105.50 6,819,797 +1.81(+1.75%)
Feb 02, 2012 103.03 103.96 102.88 103.69 5,897,415 +0.90(+0.88%)
Feb 01, 2012 104.42 104.42 102.68 102.79 7,824,281 -0.33(-0.32%)
Jan 31, 2012 104.61 104.78 102.40 103.12 8,320,461 -0.29(-0.28%)
Jan 30, 2012 103.40 103.50 102.08 103.41 7,615,605 -0.55(-0.53%)
Jan 27, 2012 104.39 104.67 103.12 103.96 10,581,990 -2.63(-2.47%)
Jan 26, 2012 108.03 108.57 106.35 106.59 7,000,398 -1.14(-1.06%)
Jan 25, 2012 106.37 108.00 105.09 107.73 8,020,646 +1.01(+0.95%)
Jan 24, 2012 106.45 107.09 106.18 106.72 5,041,318 -0.29(-0.27%)
Jan 23, 2012 106.99 107.50 106.56 107.01 6,506,515 +0.12(+0.11%)
Jan 20, 2012 106.95 107.20 106.25 106.89 7,285,050 -0.04(-0.04%)
Jan 19, 2012 107.21 107.50 105.82 106.93 5,666,028 +0.10(+0.09%)
Jan 18, 2012 106.00 106.94 105.20 106.83 6,581,310 +0.11(+0.10%)
Jan 17, 2012 107.27 107.98 106.03 106.72 6,925,228 +0.63(+0.59%)
Jan 13, 2012 104.62 106.15 103.51 106.09 8,268,333 +1.12(+1.07%)
Jan 12, 2012 104.52 106.04 104.52 104.97 11,897,323 -2.80(-2.60%)
Jan 11, 2012 108.51 108.65 107.13 107.77 7,797,161 -1.29(-1.18%)
Jan 10, 2012 110.12 110.66 108.90 109.06 7,641,902 -0.43(-0.39%)
Jan 09, 2012 108.24 109.67 108.03 109.49 7,118,550 +1.18(+1.09%)
Jan 06, 2012 109.41 109.61 108.09 108.31 8,214,829 -0.79(-0.72%)
Jan 05, 2012 109.39 109.54 107.97 109.10 7,184,901 -1.08(-0.98%)
Jan 04, 2012 109.83 110.37 109.20 110.18 8,019,088 +3.78(+3.55%)
Dec 30, 2011 107.38 107.50 106.18 106.40 5,010,355 -1.07(-1.00%)
Dec 29, 2011 106.38 107.56 106.32 107.47 4,465,256 +1.51(+1.43%)
Dec 28, 2011 107.86 108.16 105.88 105.96 5,305,073 -2.02(-1.87%)
Dec 27, 2011 107.26 108.49 107.26 107.98 4,134,019 +0.48(+0.45%)
Dec 23, 2011 106.63 107.61 106.10 107.50 3,779,599 +2.07(+1.96%)
Dec 21, 2011 103.68 105.53 103.55 105.43 8,154,082 +1.76(+1.70%)
Dec 20, 2011 101.94 103.85 101.78 103.67 7,272,236 +3.95(+3.96%)
Dec 19, 2011 101.16 101.33 99.50 99.72 5,977,337 -1.14(-1.13%)
Dec 16, 2011 100.32 100.86 99.59 100.86 14,709,715 +1.19(+1.19%)
Dec 15, 2011 101.23 101.60 99.32 99.67 9,660,841 -0.86(-0.86%)
Dec 14, 2011 102.75 104.02 99.51 100.53 15,512,070 -3.09(-2.98%)
Dec 13, 2011 104.22 105.89 103.10 103.62 8,989,926 +0.55(+0.53%)
Dec 12, 2011 104.02 104.23 101.50 103.07 7,593,712 -1.18(-1.13%)
Dec 09, 2011 102.74 104.50 102.71 104.25 6,624,080 +2.00(+1.96%)
Dec 08, 2011 104.00 104.80 101.95 102.25 7,716,572 -2.27(-2.17%)
Dec 07, 2011 104.22 105.74 103.97 104.52 10,323,269 +0.16(+0.15%)
Dec 06, 2011 103.10 104.73 102.84 104.36 7,443,934 +1.54(+1.50%)
Dec 05, 2011 103.58 104.00 102.04 102.82 6,121,796 +1.13(+1.11%)
Dec 02, 2011 103.04 103.19 101.50 101.69 6,638,101 -0.14(-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.