Chevron Corp (NY: CVX )

180.91 -2.79 (-1.52%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 71.24 72.07 71.23 71.26 15,399,426 -0.16(-0.22%)
Jul 30, 2012 70.80 71.49 70.73 71.42 8,902,927 +0.36(+0.51%)
Jul 27, 2012 71.13 71.21 69.67 71.06 12,824,440 +0.64(+0.91%)
Jul 26, 2012 69.97 70.65 69.75 70.41 10,475,040 +1.44(+2.08%)
Jul 25, 2012 69.27 69.44 68.47 68.97 8,420,894 -0.16(-0.23%)
Jul 24, 2012 70.34 70.34 68.03 69.13 10,233,189 -1.07(-1.53%)
Jul 23, 2012 69.75 70.42 68.95 70.20 9,153,643 -0.81(-1.14%)
Jul 20, 2012 70.34 71.05 69.91 71.01 14,409,830 +0.23(+0.32%)
Jul 19, 2012 70.18 70.87 69.66 70.78 10,501,370 +0.62(+0.89%)
Jul 18, 2012 69.45 70.22 69.36 70.16 8,485,614 +0.29(+0.42%)
Jul 17, 2012 69.58 69.91 68.66 69.87 10,253,391 +0.42(+0.61%)
Jul 16, 2012 68.75 69.75 68.61 69.44 7,972,852 +0.50(+0.73%)
Jul 13, 2012 68.51 69.06 68.20 68.94 10,412,940 +0.64(+0.93%)
Jul 12, 2012 67.84 68.99 67.81 68.30 12,103,761 +0.12(+0.17%)
Jul 11, 2012 67.84 68.69 67.65 68.19 9,119,816 +0.63(+0.93%)
Jul 10, 2012 68.20 68.54 67.17 67.56 9,878,195 -0.38(-0.56%)
Jul 09, 2012 68.27 68.31 67.34 67.93 8,046,955 -0.40(-0.58%)
Jul 06, 2012 68.28 68.51 67.89 68.33 7,091,772 -0.62(-0.91%)
Jul 05, 2012 69.11 69.62 68.76 68.95 7,757,831 -0.87(-1.25%)
Jul 03, 2012 69.12 69.86 69.08 69.83 6,274,413 +0.98(+1.43%)
Jul 02, 2012 68.67 68.99 68.08 68.84 8,758,368 +0.23(+0.34%)
Jun 29, 2012 68.49 68.62 67.86 68.61 16,336,367 +1.33(+1.97%)
Jun 28, 2012 66.24 67.41 65.96 67.28 10,779,338 +0.58(+0.87%)
Jun 27, 2012 65.98 66.92 65.85 66.70 8,824,488 +1.05(+1.60%)
Jun 26, 2012 64.36 65.87 64.27 65.65 11,710,843 +1.22(+1.89%)
Jun 25, 2012 64.60 64.75 63.84 64.44 10,903,020 -0.88(-1.35%)
Jun 22, 2012 65.46 65.76 64.76 65.32 18,011,296 +0.27(+0.42%)
Jun 21, 2012 67.28 67.47 64.95 65.05 13,056,914 -2.35(-3.48%)
Jun 20, 2012 67.66 67.99 66.72 67.39 11,700,592 -0.28(-0.41%)
Jun 19, 2012 67.63 68.06 67.49 67.67 9,403,225 +0.39(+0.58%)
Jun 18, 2012 67.08 67.62 66.98 67.28 10,195,821 -0.57(-0.83%)
Jun 15, 2012 66.98 67.96 66.75 67.85 17,054,998 +1.57(+2.36%)
Jun 14, 2012 65.14 66.44 64.97 66.28 10,056,334 +1.16(+1.79%)
Jun 13, 2012 65.48 65.94 64.84 65.12 7,979,528 -0.40(-0.61%)
Jun 12, 2012 65.16 65.62 64.75 65.51 9,122,839 +0.54(+0.83%)
Jun 11, 2012 66.33 66.55 64.75 64.97 10,820,620 -0.60(-0.92%)
Jun 08, 2012 64.96 65.68 64.83 65.58 8,862,587 +0.29(+0.45%)
Jun 07, 2012 65.67 66.33 65.15 65.29 12,256,154 +0.38(+0.59%)
Jun 06, 2012 63.66 64.90 63.46 64.90 10,945,483 +2.15(+3.43%)
Jun 05, 2012 62.69 63.00 62.29 62.75 9,059,335 -0.06(-0.09%)
Jun 04, 2012 62.74 63.17 62.26 62.81 10,447,624 +0.11(+0.18%)
Jun 01, 2012 62.85 63.27 62.45 62.70 14,213,027 -1.24(-1.93%)
May 31, 2012 63.77 64.49 62.87 63.93 14,409,717 +0.44(+0.70%)
May 30, 2012 64.45 64.45 63.41 63.49 11,201,590 -1.70(-2.60%)
May 29, 2012 64.91 65.59 64.70 65.19 8,031,111 +0.90(+1.40%)
May 25, 2012 65.06 65.19 64.01 64.29 8,551,959 -0.78(-1.20%)
May 24, 2012 64.55 65.11 64.09 65.07 9,721,486 +0.69(+1.07%)
May 23, 2012 63.95 64.38 62.89 64.38 12,319,993 -0.21(-0.32%)
May 22, 2012 64.99 65.48 64.21 64.59 9,363,855 -0.24(-0.37%)
May 21, 2012 64.26 64.86 63.96 64.83 9,486,687 +0.80(+1.25%)
May 18, 2012 65.35 65.52 63.89 64.03 17,126,418 -1.09(-1.68%)
May 17, 2012 65.16 65.95 64.96 65.12 10,039,351 +0.03(+0.04%)
May 16, 2012 65.53 66.19 65.04 65.10 9,877,783 +0.07(+0.10%)
May 15, 2012 65.77 66.17 64.91 65.03 13,065,177 -0.67(-1.02%)
May 14, 2012 65.57 65.94 65.27 65.70 10,893,622 -0.48(-0.73%)
May 11, 2012 66.35 67.00 66.05 66.19 7,671,724 -0.43(-0.65%)
May 10, 2012 66.28 67.19 66.16 66.62 32,745,146 +1.02(+1.55%)
May 09, 2012 65.49 66.06 65.34 65.60 9,490,610 -0.68(-1.03%)
May 08, 2012 66.23 66.52 65.45 66.28 12,672,549 -0.30(-0.46%)
May 07, 2012 66.44 66.92 66.12 66.59 9,505,885 -0.26(-0.40%)
May 04, 2012 67.85 67.99 66.55 66.85 9,683,286 -1.46(-2.14%)
May 03, 2012 68.99 69.00 67.94 68.31 7,575,950 -0.67(-0.97%)
May 02, 2012 69.29 69.38 68.70 68.98 7,502,029 -0.80(-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.