Chevron Corp (NY: CVX )

112.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 109.55 110.82 109.53 109.58 10,014,775 -0.24(-0.22%)
Jul 30, 2012 108.87 109.93 108.76 109.82 5,789,879 +0.56(+0.51%)
Jul 27, 2012 109.38 109.50 107.13 109.26 8,340,173 +0.99(+0.91%)
Jul 26, 2012 107.59 108.63 107.26 108.27 6,812,278 +2.21(+2.08%)
Jul 25, 2012 106.52 106.77 105.28 106.06 5,476,396 -0.24(-0.23%)
Jul 24, 2012 108.16 108.16 104.61 106.30 6,654,994 -1.65(-1.53%)
Jul 23, 2012 107.25 108.28 106.03 107.95 5,952,928 -1.24(-1.14%)
Jul 20, 2012 108.16 109.25 107.50 109.19 9,371,207 +0.35(+0.32%)
Jul 19, 2012 107.92 108.98 107.12 108.84 6,829,401 +0.96(+0.89%)
Jul 18, 2012 106.79 107.98 106.66 107.88 5,518,486 +0.45(+0.42%)
Jul 17, 2012 106.99 107.50 105.58 107.43 6,668,132 +0.65(+0.61%)
Jul 16, 2012 105.71 107.25 105.50 106.78 5,185,019 +0.77(+0.73%)
Jul 13, 2012 105.34 106.19 104.87 106.01 6,771,892 +0.98(+0.93%)
Jul 12, 2012 104.31 106.08 104.27 105.03 7,871,491 +0.18(+0.17%)
Jul 11, 2012 104.31 105.63 104.02 104.85 5,930,929 +0.97(+0.93%)
Jul 10, 2012 104.87 105.39 103.29 103.88 6,424,129 -0.58(-0.56%)
Jul 09, 2012 104.97 105.04 103.55 104.46 5,233,211 -0.61(-0.58%)
Jul 06, 2012 104.99 105.35 104.39 105.07 4,612,023 -0.96(-0.91%)
Jul 05, 2012 106.27 107.05 105.73 106.03 5,045,184 -1.34(-1.25%)
Jul 03, 2012 106.29 107.42 106.22 107.37 4,080,466 +1.51(+1.43%)
Jul 02, 2012 105.59 106.09 104.69 105.86 5,695,867 +0.36(+0.34%)
Jun 29, 2012 105.32 105.51 104.35 105.50 10,624,100 +2.04(+1.97%)
Jun 28, 2012 101.85 103.65 101.43 103.46 7,010,173 +0.89(+0.87%)
Jun 27, 2012 101.46 102.90 101.25 102.57 5,738,867 +1.62(+1.60%)
Jun 26, 2012 98.97 101.29 98.83 100.95 7,615,963 +1.87(+1.89%)
Jun 25, 2012 99.34 99.56 98.17 99.08 7,090,608 -1.36(-1.35%)
Jun 22, 2012 100.65 101.12 99.58 100.44 11,713,363 +0.42(+0.42%)
Jun 21, 2012 103.46 103.75 99.87 100.02 8,491,359 -3.61(-3.48%)
Jun 20, 2012 104.04 104.55 102.59 103.63 7,609,296 -0.43(-0.41%)
Jun 19, 2012 103.99 104.65 103.77 104.06 6,115,240 +0.60(+0.58%)
Jun 18, 2012 103.14 103.97 103.00 103.46 6,630,692 -0.87(-0.83%)
Jun 15, 2012 103.00 104.50 102.64 104.33 11,091,450 +2.41(+2.36%)
Jun 14, 2012 100.17 102.17 99.90 101.92 6,539,979 +1.79(+1.79%)
Jun 13, 2012 100.68 101.40 99.71 100.13 5,189,361 -0.61(-0.61%)
Jun 12, 2012 100.20 100.90 99.56 100.74 5,932,895 +0.83(+0.83%)
Jun 11, 2012 101.99 102.33 99.57 99.91 7,037,020 -0.93(-0.92%)
Jun 08, 2012 99.89 101.00 99.69 100.84 5,763,644 +0.45(+0.45%)
Jun 07, 2012 100.98 102.00 100.18 100.39 7,970,597 +0.59(+0.59%)
Jun 06, 2012 97.89 99.80 97.58 99.80 7,118,223 +3.31(+3.43%)
Jun 05, 2012 96.39 96.87 95.78 96.49 5,891,596 -0.09(-0.09%)
Jun 04, 2012 96.48 97.14 95.73 96.58 6,794,448 +0.17(+0.18%)
Jun 01, 2012 96.65 97.29 96.02 96.41 9,243,219 -1.90(-1.93%)
May 31, 2012 98.06 99.16 96.68 98.31 9,371,133 +0.68(+0.70%)
May 30, 2012 99.11 99.11 97.50 97.63 7,284,778 -2.61(-2.60%)
May 29, 2012 99.81 100.85 99.50 100.24 5,222,907 +1.38(+1.40%)
May 25, 2012 100.04 100.24 98.42 98.86 5,561,632 -1.20(-1.20%)
May 24, 2012 99.26 100.12 98.55 100.06 6,322,216 +1.06(+1.07%)
May 23, 2012 98.33 99.00 96.70 99.00 8,012,114 -0.32(-0.32%)
May 22, 2012 99.93 100.68 98.73 99.32 6,089,636 -0.37(-0.37%)
May 21, 2012 98.81 99.74 98.35 99.69 6,169,518 +1.23(+1.25%)
May 18, 2012 100.48 100.75 98.24 98.46 11,137,897 -1.68(-1.68%)
May 17, 2012 100.20 101.41 99.89 100.14 6,528,934 +0.04(+0.04%)
May 16, 2012 100.77 101.78 100.01 100.10 6,423,861 -0.80(-0.79%)
May 15, 2012 102.04 102.66 100.71 100.90 8,420,945 -1.04(-1.02%)
May 14, 2012 101.74 102.30 101.27 101.94 7,021,305 -0.75(-0.73%)
May 11, 2012 102.95 103.95 102.47 102.69 4,944,684 -0.67(-0.65%)
May 10, 2012 102.83 104.24 102.65 103.36 21,105,346 +1.58(+1.55%)
May 09, 2012 101.61 102.50 101.37 101.78 6,117,017 -1.06(-1.03%)
May 08, 2012 102.75 103.21 101.55 102.84 8,167,883 -0.47(-0.45%)
May 07, 2012 103.08 103.82 102.59 103.31 6,126,862 -0.41(-0.40%)
May 04, 2012 105.27 105.49 103.25 103.72 6,241,203 -2.27(-2.14%)
May 03, 2012 107.04 107.06 105.41 105.99 4,882,954 -1.04(-0.97%)
May 02, 2012 107.51 107.65 106.59 107.03 4,835,310 -1.24(-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.