Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 76.84 77.29 76.14 76.14 11,764,767 -0.86(-1.12%)
Jan 30, 2013 77.41 77.69 76.87 77.00 7,816,840 -0.50(-0.65%)
Jan 29, 2013 76.88 77.62 76.86 77.50 6,609,657 +0.77(+1.01%)
Jan 28, 2013 77.07 77.08 76.31 76.72 6,837,085 -0.11(-0.14%)
Jan 25, 2013 76.38 76.95 76.14 76.83 7,177,792 +0.46(+0.61%)
Jan 24, 2013 76.36 76.94 76.22 76.37 7,404,387 +0.32(+0.43%)
Jan 23, 2013 76.27 76.63 75.99 76.04 7,610,056 -0.60(-0.78%)
Jan 22, 2013 76.11 76.66 75.73 76.64 8,164,006 +0.44(+0.58%)
Jan 18, 2013 76.19 76.20 75.42 76.20 12,921,348 +0.33(+0.44%)
Jan 17, 2013 75.86 76.61 75.77 75.87 10,536,197 +0.51(+0.68%)
Jan 16, 2013 74.92 75.59 74.82 75.36 9,299,723 +0.35(+0.47%)
Jan 15, 2013 74.23 75.03 74.15 75.01 8,526,270 +0.39(+0.52%)
Jan 14, 2013 73.64 74.68 73.62 74.62 9,639,991 +0.74(+1.00%)
Jan 11, 2013 73.52 74.10 73.26 73.88 8,252,065 +0.83(+1.14%)
Jan 10, 2013 72.86 73.23 72.79 73.04 7,979,759 +0.61(+0.85%)
Jan 09, 2013 72.55 72.78 72.20 72.43 6,893,423 +0.19(+0.26%)
Jan 08, 2013 72.39 72.53 72.14 72.24 9,567,716 -0.32(-0.45%)
Jan 07, 2013 72.74 72.79 72.20 72.57 7,351,741 -0.50(-0.68%)
Jan 04, 2013 72.72 73.14 72.67 73.06 6,676,637 +0.38(+0.53%)
Jan 03, 2013 72.82 73.34 72.41 72.68 10,310,274 -0.31(-0.43%)
Jan 02, 2013 72.39 73.01 71.50 72.99 9,292,441 +1.49(+2.08%)
Dec 31, 2012 69.92 71.54 69.92 71.50 9,851,995 +1.12(+1.59%)
Dec 28, 2012 71.20 71.26 70.28 70.38 7,981,630 -1.37(-1.91%)
Dec 27, 2012 71.71 71.98 70.93 71.75 8,357,056 +0.04(+0.06%)
Dec 26, 2012 72.14 72.25 71.55 71.71 6,192,152 -0.11(-0.16%)
Dec 24, 2012 72.27 72.33 71.73 71.83 3,456,927 -0.71(-0.98%)
Dec 21, 2012 72.45 72.93 71.78 72.54 23,625,020 -0.44(-0.61%)
Dec 20, 2012 72.73 73.17 72.50 72.98 8,883,572 +0.31(+0.43%)
Dec 19, 2012 73.04 73.47 72.66 72.67 11,529,461 -0.13(-0.17%)
Dec 18, 2012 71.77 73.00 71.62 72.80 10,733,652 +0.94(+1.31%)
Dec 17, 2012 71.39 71.96 71.37 71.86 9,221,244 +0.57(+0.80%)
Dec 14, 2012 71.15 71.67 71.01 71.29 8,908,235 -0.06(-0.08%)
Dec 13, 2012 71.77 71.77 71.05 71.35 7,425,592 -0.11(-0.16%)
Dec 12, 2012 71.52 72.19 71.36 71.46 9,026,263 +0.22(+0.32%)
Dec 11, 2012 70.94 71.56 70.85 71.24 8,957,617 +0.52(+0.73%)
Dec 10, 2012 70.81 71.20 70.40 70.72 8,336,578 -0.02(-0.03%)
Dec 07, 2012 70.57 70.75 70.18 70.74 7,484,035 +0.36(+0.51%)
Dec 06, 2012 69.75 70.42 69.62 70.38 11,180,127 +0.85(+1.22%)
Dec 05, 2012 69.02 69.96 68.76 69.54 9,725,460 +0.80(+1.16%)
Dec 04, 2012 69.03 69.48 68.72 68.74 10,080,196 -1.14(-1.64%)
Nov 30, 2012 70.15 70.33 69.60 69.88 10,098,629 -0.07(-0.09%)
Nov 29, 2012 70.01 70.54 69.68 69.95 8,705,736 +0.14(+0.20%)
Nov 28, 2012 68.09 69.84 67.94 69.81 10,622,066 +1.45(+2.13%)
Nov 27, 2012 69.43 69.53 68.24 68.35 10,000,587 -1.06(-1.53%)
Nov 26, 2012 69.26 69.42 68.93 69.42 6,585,175 -0.32(-0.46%)
Nov 23, 2012 69.34 69.74 69.07 69.74 4,199,046 +0.91(+1.32%)
Nov 21, 2012 68.73 68.84 68.37 68.83 5,529,961 +0.36(+0.52%)
Nov 20, 2012 68.77 68.84 68.05 68.47 7,991,194 -0.52(-0.76%)
Nov 19, 2012 68.55 69.00 68.20 69.00 10,361,366 +1.29(+1.90%)
Nov 16, 2012 67.15 67.77 66.78 67.71 12,466,127 +0.52(+0.77%)
Nov 15, 2012 67.44 68.41 66.56 67.19 14,784,379 -0.58(-0.86%)
Nov 14, 2012 69.42 69.43 67.59 67.77 13,021,047 -1.24(-1.80%)
Nov 13, 2012 69.07 69.78 68.96 69.02 7,375,678 -0.43(-0.61%)
Nov 12, 2012 69.78 69.83 69.15 69.44 6,104,504 +0.06(+0.09%)
Nov 09, 2012 69.00 69.94 68.88 69.38 8,901,307 -0.02(-0.03%)
Nov 08, 2012 70.29 70.58 69.40 69.40 9,471,361 -1.08(-1.53%)
Nov 07, 2012 71.61 71.65 70.00 70.48 11,635,094 -1.87(-2.58%)
Nov 06, 2012 71.66 72.56 71.58 72.35 8,205,956 +0.77(+1.07%)
Nov 05, 2012 70.63 71.68 70.63 71.58 6,189,253 +0.54(+0.76%)
Nov 02, 2012 72.57 72.90 70.52 71.04 12,776,306 -2.03(-2.77%)
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.