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 (%)
Jul 31, 2012 66.39 67.16 66.38 66.41 16,525,402 -0.15(-0.22%)
Jul 30, 2012 65.98 66.62 65.91 66.55 9,553,892 +0.34(+0.51%)
Jul 27, 2012 66.29 66.36 64.92 66.21 13,762,138 +0.60(+0.91%)
Jul 26, 2012 65.20 65.83 65.00 65.61 11,240,955 +1.34(+2.08%)
Jul 25, 2012 64.55 64.71 63.80 64.27 9,036,613 -0.15(-0.23%)
Jul 24, 2012 65.55 65.55 63.40 64.42 10,981,420 -1.00(-1.53%)
Jul 23, 2012 65.00 65.62 64.26 65.42 9,822,940 -0.75(-1.14%)
Jul 20, 2012 65.55 66.21 65.15 66.17 15,463,449 +0.21(+0.32%)
Jul 19, 2012 65.40 66.04 64.92 65.96 11,269,210 +0.58(+0.89%)
Jul 18, 2012 64.72 65.44 64.64 65.38 9,106,066 +0.27(+0.42%)
Jul 17, 2012 64.84 65.15 63.98 65.11 11,003,099 +0.39(+0.61%)
Jul 16, 2012 64.06 65.00 63.94 64.71 8,555,811 +0.47(+0.73%)
Jul 13, 2012 63.84 64.35 63.55 64.24 11,174,314 +0.59(+0.93%)
Jul 12, 2012 63.21 64.29 63.19 63.65 12,988,765 +0.11(+0.17%)
Jul 11, 2012 63.21 64.01 63.04 63.54 9,786,639 +0.59(+0.93%)
Jul 10, 2012 63.55 63.87 62.60 62.95 10,600,469 -0.35(-0.56%)
Jul 09, 2012 63.61 63.66 62.75 63.31 8,635,333 -0.37(-0.58%)
Jul 06, 2012 63.63 63.84 63.26 63.67 7,610,309 -0.58(-0.91%)
Jul 05, 2012 64.40 64.87 64.07 64.26 8,325,069 -0.81(-1.25%)
Jul 03, 2012 64.41 65.10 64.37 65.07 6,733,186 +0.92(+1.43%)
Jul 02, 2012 63.99 64.29 63.44 64.15 9,398,763 +0.22(+0.34%)
Jun 29, 2012 63.83 63.94 63.24 63.94 17,530,850 +1.24(+1.97%)
Jun 28, 2012 61.72 62.81 61.47 62.70 11,567,502 +0.54(+0.87%)
Jun 27, 2012 61.49 62.36 61.36 62.16 9,469,717 +0.98(+1.60%)
Jun 26, 2012 59.98 61.38 59.89 61.18 12,567,117 +1.13(+1.89%)
Jun 25, 2012 60.20 60.34 59.49 60.04 11,700,228 -0.82(-1.35%)
Jun 22, 2012 61.00 61.28 60.35 60.87 19,328,246 +0.25(+0.42%)
Jun 21, 2012 62.70 62.87 60.52 60.61 14,011,610 -2.19(-3.48%)
Jun 20, 2012 63.05 63.36 62.17 62.80 12,556,116 -0.26(-0.41%)
Jun 19, 2012 63.02 63.42 62.89 63.06 10,090,771 +0.36(+0.58%)
Jun 18, 2012 62.51 63.01 62.42 62.70 10,941,319 -0.53(-0.83%)
Jun 15, 2012 62.42 63.33 62.20 63.23 18,302,026 +1.46(+2.36%)
Jun 14, 2012 60.71 61.92 60.54 61.77 10,791,634 +1.08(+1.79%)
Jun 13, 2012 61.01 61.45 60.43 60.68 8,562,976 -0.37(-0.61%)
Jun 12, 2012 60.72 61.15 60.34 61.05 9,789,883 +0.50(+0.83%)
Jun 11, 2012 61.81 62.01 60.34 60.55 11,611,802 -0.56(-0.92%)
Jun 08, 2012 60.54 61.21 60.41 61.11 9,510,602 +0.27(+0.45%)
Jun 07, 2012 61.20 61.81 60.71 60.84 13,152,300 +0.36(+0.59%)
Jun 06, 2012 59.32 60.48 59.14 60.48 11,745,795 +2.01(+3.43%)
Jun 05, 2012 58.41 58.71 58.04 58.48 9,721,735 -0.05(-0.09%)
Jun 04, 2012 58.47 58.87 58.01 58.53 11,211,534 +0.10(+0.18%)
Jun 01, 2012 58.57 58.96 58.19 58.43 15,252,256 -1.15(-1.93%)
May 31, 2012 59.43 60.09 58.59 59.58 15,463,327 +0.41(+0.70%)
May 30, 2012 60.06 60.06 59.09 59.17 12,020,628 -1.58(-2.60%)
May 29, 2012 60.49 61.12 60.30 60.75 8,618,330 +0.84(+1.40%)
May 25, 2012 60.63 60.75 59.64 59.91 9,177,261 -0.73(-1.20%)
May 24, 2012 60.15 60.67 59.72 60.64 10,432,302 +0.64(+1.07%)
May 23, 2012 59.59 60.00 58.60 60.00 13,220,807 -0.19(-0.32%)
May 22, 2012 60.56 61.01 59.83 60.19 10,048,522 -0.22(-0.37%)
May 21, 2012 59.88 60.44 59.60 60.41 10,180,335 +0.75(+1.25%)
May 18, 2012 60.89 61.06 59.54 59.67 18,378,668 -1.02(-1.68%)
May 17, 2012 60.72 61.46 60.54 60.69 10,773,408 +0.02(+0.04%)
May 16, 2012 61.07 61.68 60.61 60.66 10,600,027 +0.06(+0.10%)
May 15, 2012 61.29 61.66 60.49 60.60 14,020,475 -0.62(-1.02%)
May 14, 2012 61.11 61.44 60.82 61.23 11,690,141 -0.45(-0.73%)
May 11, 2012 61.83 62.43 61.55 61.68 8,232,665 -0.40(-0.65%)
May 10, 2012 61.76 62.61 61.65 62.08 35,139,404 +0.95(+1.55%)
May 09, 2012 61.03 61.56 60.88 61.13 10,184,544 -0.64(-1.03%)
May 08, 2012 61.71 61.99 60.99 61.77 13,599,139 -0.28(-0.45%)
May 07, 2012 61.91 62.36 61.62 62.05 10,200,936 -0.25(-0.40%)
May 04, 2012 63.23 63.36 62.02 62.30 10,391,308 -1.36(-2.14%)
May 03, 2012 64.29 64.30 63.31 63.66 8,129,887 -0.62(-0.97%)
May 02, 2012 64.57 64.66 64.02 64.28 8,050,562 -0.74(-1.15%)
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.