Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 66.57 68.11 66.57 68.07 10,348,357 +1.06(+1.59%)
Dec 28, 2012 67.78 67.84 66.91 67.01 8,383,759 -1.30(-1.91%)
Dec 27, 2012 68.27 68.53 67.52 68.31 8,778,100 +0.04(+0.06%)
Dec 26, 2012 68.68 68.78 68.11 68.27 6,504,125 -0.11(-0.16%)
Dec 24, 2012 68.80 68.86 68.29 68.38 3,631,093 -0.68(-0.98%)
Dec 21, 2012 68.97 69.43 68.34 69.06 24,815,292 -0.42(-0.61%)
Dec 20, 2012 69.24 69.66 69.02 69.48 9,331,143 +0.30(+0.43%)
Dec 19, 2012 69.54 69.94 69.17 69.19 12,110,337 -0.12(-0.17%)
Dec 18, 2012 68.32 69.49 68.19 69.31 11,274,434 +0.89(+1.31%)
Dec 17, 2012 67.96 68.51 67.95 68.41 9,685,827 +0.54(+0.80%)
Dec 14, 2012 67.74 68.23 67.61 67.87 9,357,049 -0.06(-0.08%)
Dec 13, 2012 68.32 68.32 67.64 67.93 7,799,708 -0.11(-0.16%)
Dec 12, 2012 68.09 68.73 67.94 68.03 9,481,023 +0.21(+0.32%)
Dec 11, 2012 67.54 68.13 67.45 67.82 9,408,919 +0.49(+0.73%)
Dec 10, 2012 67.42 67.79 67.02 67.33 8,756,590 -0.02(-0.03%)
Dec 07, 2012 67.18 67.35 66.81 67.35 7,861,095 +0.34(+0.51%)
Dec 06, 2012 66.40 67.04 66.28 67.01 11,743,403 +0.81(+1.22%)
Dec 05, 2012 65.70 66.61 65.47 66.20 10,215,447 +0.76(+1.16%)
Dec 04, 2012 65.72 66.15 65.43 65.44 10,588,055 -1.09(-1.64%)
Nov 30, 2012 66.79 66.96 66.27 66.53 10,607,417 -0.06(-0.09%)
Nov 29, 2012 66.66 67.16 66.33 66.59 9,144,348 +0.13(+0.20%)
Nov 28, 2012 64.82 66.49 64.69 66.46 11,157,226 +1.38(+2.13%)
Nov 27, 2012 66.10 66.20 64.96 65.08 10,504,435 -1.01(-1.53%)
Nov 26, 2012 65.94 66.09 65.62 66.09 6,916,949 -0.30(-0.46%)
Nov 23, 2012 66.01 66.39 65.76 66.39 4,410,602 +0.86(+1.32%)
Nov 21, 2012 65.43 65.54 65.09 65.53 5,808,571 +0.34(+0.52%)
Nov 20, 2012 65.47 65.54 64.79 65.19 8,393,806 -0.50(-0.76%)
Nov 19, 2012 65.26 65.69 64.92 65.69 10,883,391 +1.23(+1.90%)
Nov 16, 2012 63.93 64.52 63.58 64.46 13,094,194 +0.49(+0.77%)
Nov 15, 2012 64.20 65.13 63.36 63.97 15,529,244 -0.55(-0.86%)
Nov 14, 2012 66.09 66.10 64.35 64.52 13,677,071 -1.18(-1.80%)
Nov 13, 2012 65.76 66.44 65.66 65.70 7,747,281 -0.41(-0.61%)
Nov 12, 2012 66.44 66.48 65.84 66.11 6,412,063 +0.06(+0.08%)
Nov 09, 2012 65.69 66.59 65.58 66.05 9,349,774 -0.02(-0.03%)
Nov 08, 2012 66.92 67.20 66.07 66.07 9,948,550 -1.02(-1.53%)
Nov 07, 2012 68.18 68.21 66.64 67.10 12,221,296 -1.78(-2.58%)
Nov 06, 2012 68.23 69.08 68.15 68.88 8,619,390 +0.73(+1.07%)
Nov 05, 2012 67.24 68.24 67.24 68.15 6,501,081 +0.51(+0.76%)
Nov 02, 2012 69.09 69.41 67.13 67.63 13,420,004 -1.93(-2.77%)
Nov 01, 2012 68.66 69.71 68.58 69.56 10,383,708 +0.76(+1.11%)
Oct 31, 2012 69.86 69.86 68.18 68.80 9,547,609 -0.59(-0.84%)
Oct 26, 2012 69.07 69.39 69.39 69.39 7,655,215 +0.14(+0.20%)
Oct 25, 2012 69.04 69.26 68.43 69.25 7,833,064 +0.78(+1.14%)
Oct 24, 2012 68.29 68.96 68.05 68.47 8,152,367 +0.21(+0.30%)
Oct 23, 2012 69.64 69.64 68.09 68.26 12,834,830 -2.50(-3.53%)
Oct 19, 2012 71.71 71.77 70.59 70.76 11,473,376 -0.80(-1.11%)
Oct 18, 2012 71.49 71.79 71.38 71.56 9,881,211 -0.33(-0.46%)
Oct 17, 2012 71.37 72.00 71.37 71.88 8,361,193 +0.68(+0.96%)
Oct 16, 2012 70.82 71.40 70.72 71.20 7,680,749 +0.79(+1.13%)
Oct 15, 2012 70.00 70.55 69.34 70.41 9,253,575 +0.47(+0.67%)
Oct 12, 2012 70.57 70.70 69.66 69.94 9,479,310 -0.62(-0.88%)
Oct 11, 2012 70.75 71.28 70.56 70.56 11,665,068 +0.38(+0.54%)
Oct 10, 2012 71.55 71.80 69.91 70.18 25,567,798 -3.06(-4.18%)
Oct 09, 2012 73.34 73.88 73.24 73.24 9,587,372 -0.16(-0.22%)
Oct 08, 2012 73.14 73.56 72.99 73.41 5,503,653 +0.07(+0.10%)
Oct 05, 2012 73.28 73.80 73.09 73.33 7,223,002 +0.22(+0.30%)
Oct 04, 2012 72.79 73.31 72.69 73.11 8,694,276 +0.63(+0.87%)
Oct 03, 2012 73.43 73.48 72.43 72.48 11,796,606 -1.14(-1.54%)
Oct 02, 2012 73.43 73.69 72.97 73.62 9,394,038 +0.44(+0.61%)
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.