Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 62.37 62.47 61.05 61.48 13,956,043 -0.17(-0.28%)
Jan 30, 2012 61.65 61.71 60.86 61.65 12,773,776 -0.33(-0.53%)
Jan 27, 2012 62.24 62.40 61.48 61.98 17,749,342 -1.57(-2.47%)
Jan 26, 2012 64.41 64.73 63.40 63.55 11,741,880 -0.68(-1.06%)
Jan 25, 2012 63.42 64.39 62.65 64.23 13,453,158 +0.60(+0.95%)
Jan 24, 2012 63.46 63.85 63.30 63.63 8,455,883 -0.17(-0.27%)
Jan 23, 2012 63.79 64.09 63.53 63.80 10,913,482 +0.07(+0.11%)
Jan 20, 2012 63.76 63.91 63.35 63.73 12,219,331 -0.02(-0.04%)
Jan 19, 2012 63.92 64.09 63.09 63.75 9,503,720 +0.06(+0.09%)
Jan 18, 2012 63.20 63.76 62.72 63.69 11,038,937 +0.07(+0.10%)
Jan 17, 2012 63.95 64.38 63.21 63.63 11,615,796 +0.38(+0.59%)
Jan 13, 2012 62.37 63.29 61.71 63.25 13,868,607 +0.67(+1.07%)
Jan 12, 2012 62.31 63.22 62.31 62.58 19,955,570 -1.67(-2.60%)
Jan 11, 2012 64.69 64.78 63.87 64.25 13,078,303 -0.77(-1.18%)
Jan 10, 2012 65.65 65.97 64.93 65.02 12,817,885 -0.26(-0.39%)
Jan 09, 2012 64.53 65.38 64.41 65.28 11,940,058 +0.70(+1.09%)
Jan 06, 2012 65.23 65.35 64.44 64.57 13,778,864 -0.47(-0.72%)
Jan 05, 2012 65.22 65.31 64.37 65.04 12,051,350 -0.64(-0.98%)
Jan 04, 2012 65.48 65.80 65.10 65.69 13,450,545 +2.25(+3.55%)
Dec 30, 2011 64.02 64.09 63.30 63.43 8,403,949 -0.64(-1.00%)
Dec 29, 2011 63.42 64.13 63.39 64.07 7,489,645 +0.90(+1.42%)
Dec 28, 2011 64.31 64.48 63.12 63.17 8,898,284 -1.20(-1.87%)
Dec 27, 2011 63.95 64.68 63.95 64.38 6,934,056 +0.29(+0.45%)
Dec 23, 2011 63.57 64.16 63.26 64.09 6,339,582 +1.23(+1.96%)
Dec 21, 2011 61.81 62.92 61.74 62.86 13,676,972 +1.05(+1.70%)
Dec 20, 2011 60.78 61.91 60.68 61.81 12,197,838 +2.35(+3.96%)
Dec 19, 2011 60.31 60.41 59.32 59.45 10,025,883 -0.68(-1.13%)
Dec 16, 2011 59.81 60.13 59.37 60.13 24,672,840 +0.71(+1.19%)
Dec 15, 2011 60.35 60.57 59.21 59.42 16,204,283 -0.51(-0.86%)
Dec 14, 2011 61.26 62.02 59.33 59.94 26,018,644 -1.84(-2.98%)
Dec 13, 2011 62.13 63.13 61.47 61.78 15,078,947 +0.33(+0.53%)
Dec 12, 2011 62.02 62.14 60.51 61.45 12,737,055 -0.70(-1.13%)
Dec 09, 2011 61.25 62.30 61.23 62.15 11,110,676 +1.19(+1.96%)
Dec 08, 2011 62.00 62.48 60.78 60.96 12,943,130 -1.35(-2.17%)
Dec 07, 2011 62.13 63.04 61.99 62.31 17,315,384 +0.10(+0.15%)
Dec 06, 2011 61.47 62.44 61.31 62.22 12,485,830 +0.92(+1.50%)
Dec 05, 2011 61.75 62.00 60.84 61.30 10,268,187 +0.67(+1.11%)
Dec 02, 2011 61.43 61.52 60.51 60.63 11,134,193 -0.08(-0.14%)
Dec 01, 2011 61.30 61.41 60.19 60.71 11,753,183 -0.59(-0.96%)
Nov 30, 2011 59.92 61.30 59.68 61.30 22,418,642 +3.24(+5.58%)
Nov 29, 2011 57.21 58.46 57.09 58.06 14,835,627 +0.97(+1.69%)
Nov 28, 2011 57.25 57.44 56.64 57.10 14,094,572 +2.07(+3.77%)
Nov 25, 2011 56.06 56.31 55.02 55.02 8,818,097 -0.87(-1.56%)
Nov 23, 2011 56.89 56.98 55.89 55.89 19,566,954 -1.59(-2.77%)
Nov 22, 2011 57.04 57.98 56.64 57.48 14,994,367 +0.45(+0.79%)
Nov 21, 2011 57.78 57.79 56.31 57.03 25,194,548 -1.32(-2.27%)
Nov 18, 2011 59.93 60.51 58.14 58.36 22,940,996 -1.31(-2.20%)
Nov 17, 2011 60.07 60.89 58.87 59.67 19,782,656 -0.58(-0.96%)
Nov 16, 2011 61.12 61.66 60.06 60.25 21,101,696 -0.84(-1.38%)
Nov 15, 2011 62.84 63.49 60.68 61.09 41,125,184 -1.72(-2.73%)
Nov 14, 2011 62.82 63.14 62.33 62.80 9,350,864 -0.52(-0.82%)
Nov 11, 2011 63.11 63.60 63.06 63.32 10,739,388 +0.92(+1.47%)
Nov 10, 2011 62.30 62.71 61.22 62.40 16,948,344 +0.72(+1.17%)
Nov 09, 2011 62.58 62.99 61.45 61.68 20,391,722 -2.71(-4.21%)
Nov 08, 2011 64.04 64.48 63.00 64.39 13,121,212 +0.67(+1.06%)
Nov 07, 2011 63.09 64.20 62.43 63.72 13,223,188 +0.76(+1.21%)
Nov 04, 2011 62.55 63.06 61.80 62.95 14,207,539 +0.18(+0.28%)
Nov 03, 2011 62.61 62.91 61.93 62.78 15,682,112 +0.94(+1.52%)
Nov 02, 2011 61.49 62.07 61.01 61.84 14,189,675 +1.46(+2.41%)
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.