Chevron Corp (NY: CVX )

102.92 USD +2.32 (+2.31%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 111.67 112.95 111.67 112.16 5,557,680 +1.23(+1.11%)
Aug 30, 2012 111.49 111.69 110.92 110.93 3,523,004 -0.87(-0.78%)
Aug 29, 2012 112.33 112.44 111.60 111.80 3,296,256 +0.07(+0.06%)
Aug 27, 2012 112.18 112.39 111.46 111.73 3,388,561 -0.28(-0.25%)
Aug 24, 2012 110.77 112.20 110.76 112.01 3,453,250 +0.72(+0.65%)
Aug 23, 2012 112.08 112.17 110.95 111.29 4,189,656 -0.86(-0.77%)
Aug 22, 2012 111.90 112.35 111.28 112.15 4,445,327 +0.17(+0.15%)
Aug 21, 2012 112.81 113.45 111.78 111.98 4,647,060 -0.54(-0.48%)
Aug 20, 2012 112.69 112.89 112.14 112.52 3,908,087 -0.14(-0.12%)
Aug 17, 2012 113.31 113.57 112.51 112.66 5,642,517 -0.66(-0.58%)
Aug 16, 2012 112.72 113.59 112.10 113.32 5,394,551 +0.75(+0.67%)
Aug 15, 2012 112.13 113.00 112.00 112.57 4,539,804 -0.75(-0.66%)
Aug 14, 2012 113.70 113.87 112.96 113.32 6,285,931 +0.04(+0.04%)
Aug 13, 2012 113.32 113.59 112.71 113.28 4,335,798 -0.27(-0.24%)
Aug 10, 2012 111.96 113.64 111.28 113.55 5,107,883 +0.92(+0.82%)
Aug 09, 2012 112.26 113.28 111.73 112.63 4,846,682 +0.49(+0.44%)
Aug 08, 2012 111.50 112.64 111.36 112.14 5,443,315 +0.19(+0.17%)
Aug 07, 2012 111.60 112.39 111.51 111.95 5,453,232 +0.64(+0.57%)
Aug 06, 2012 110.75 112.10 110.70 111.31 5,201,677 +0.19(+0.17%)
Aug 03, 2012 111.14 111.88 110.90 111.12 5,967,565 +1.87(+1.71%)
Aug 02, 2012 109.46 109.93 108.47 109.25 6,662,173 -1.23(-1.11%)
Aug 01, 2012 109.72 111.23 109.14 110.48 8,363,908 +0.90(+0.82%)
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%)
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.