Skip to main content

Chevron Corp (NY: CVX )

169.45 +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 68.68 68.76 67.92 68.06 7,833,198 -0.68(-1.00%)
Dec 29, 2011 68.04 68.80 68.01 68.74 6,980,989 +0.97(+1.43%)
Dec 28, 2011 68.99 69.18 67.72 67.78 8,293,961 -1.29(-1.87%)
Dec 27, 2011 68.61 69.39 68.61 69.07 6,463,133 +0.31(+0.45%)
Dec 23, 2011 68.20 68.83 67.86 68.76 5,909,032 +1.32(+1.96%)
Dec 21, 2011 66.32 67.50 66.23 67.44 12,748,107 +1.13(+1.70%)
Dec 20, 2011 65.20 66.43 65.10 66.31 11,369,428 +2.53(+3.96%)
Dec 19, 2011 64.71 64.81 63.64 63.78 9,344,980 -0.73(-1.13%)
Dec 16, 2011 64.17 64.51 63.70 64.51 22,997,196 +0.76(+1.19%)
Dec 15, 2011 64.75 64.99 63.53 63.75 15,103,777 -0.55(-0.86%)
Dec 14, 2011 65.72 66.53 63.65 64.30 24,251,600 -1.98(-2.98%)
Dec 13, 2011 66.66 67.73 65.95 66.28 14,054,867 +0.35(+0.53%)
Dec 12, 2011 66.53 66.67 64.92 65.93 11,872,024 -0.75(-1.13%)
Dec 09, 2011 65.72 66.84 65.70 66.68 10,356,099 +1.28(+1.96%)
Dec 08, 2011 66.52 67.03 65.21 65.40 12,064,103 -1.45(-2.17%)
Dec 07, 2011 66.66 67.63 66.50 66.85 16,139,418 +0.10(+0.15%)
Dec 06, 2011 65.95 66.99 65.78 66.75 11,637,861 +0.99(+1.50%)
Dec 05, 2011 66.25 66.52 65.27 65.77 9,570,828 +0.72(+1.11%)
Dec 02, 2011 65.91 66.00 64.92 65.04 10,378,020 -0.09(-0.14%)
Dec 01, 2011 65.77 65.88 64.58 65.13 10,954,971 -0.63(-0.96%)
Nov 30, 2011 64.28 65.77 64.03 65.77 20,896,090 +3.47(+5.58%)
Nov 29, 2011 61.38 62.72 61.24 62.29 13,828,073 +1.04(+1.69%)
Nov 28, 2011 61.42 61.63 60.76 61.26 13,137,346 +2.23(+3.77%)
Nov 25, 2011 60.14 60.41 59.03 59.03 8,219,219 -0.93(-1.56%)
Nov 23, 2011 61.03 61.14 59.97 59.97 18,238,074 -1.71(-2.77%)
Nov 22, 2011 61.20 62.20 60.76 61.67 13,976,031 +0.49(+0.79%)
Nov 21, 2011 61.99 62.01 60.41 61.19 23,483,472 -1.42(-2.27%)
Nov 18, 2011 64.30 64.92 62.38 62.61 21,382,970 -1.41(-2.20%)
Nov 17, 2011 64.44 65.33 63.16 64.01 18,439,126 -0.62(-0.96%)
Nov 16, 2011 65.57 66.15 64.44 64.63 19,668,584 -0.90(-1.38%)
Nov 15, 2011 67.42 68.11 65.10 65.54 38,332,192 -1.84(-2.73%)
Nov 14, 2011 67.40 67.74 66.88 67.38 8,715,805 -0.56(-0.82%)
Nov 11, 2011 67.71 68.23 67.66 67.94 10,010,029 +0.98(+1.47%)
Nov 10, 2011 66.84 67.28 65.68 66.95 15,797,307 +0.77(+1.17%)
Nov 09, 2011 67.14 67.58 65.92 66.18 19,006,828 -2.91(-4.21%)
Nov 08, 2011 68.71 69.17 67.59 69.08 12,230,092 +0.72(+1.06%)
Nov 07, 2011 67.68 68.87 66.98 68.36 12,325,142 +0.82(+1.21%)
Nov 04, 2011 67.11 67.65 66.30 67.54 13,242,642 +0.19(+0.28%)
Nov 03, 2011 67.17 67.49 66.44 67.35 14,617,069 +1.01(+1.52%)
Nov 02, 2011 65.97 66.59 65.45 66.34 13,225,990 +1.56(+2.41%)
Nov 01, 2011 64.39 65.80 63.96 64.78 23,978,372 -1.88(-2.83%)
Oct 31, 2011 68.36 68.54 66.67 66.67 18,046,136 -2.91(-4.19%)
Oct 28, 2011 69.08 69.80 68.07 69.58 16,296,344 +0.43(+0.61%)
Oct 27, 2011 68.44 69.81 68.30 69.15 22,503,182 +1.40(+2.06%)
Oct 26, 2011 67.32 67.80 66.29 67.76 15,693,445 +1.44(+2.17%)
Oct 25, 2011 67.66 67.85 66.21 66.32 13,318,546 -1.12(-1.67%)
Oct 24, 2011 66.95 67.82 66.81 67.44 12,466,592 +0.47(+0.70%)
Oct 21, 2011 66.32 67.17 66.13 66.97 17,155,118 +1.36(+2.07%)
Oct 20, 2011 65.16 65.78 64.55 65.61 13,724,590 +0.73(+1.12%)
Oct 19, 2011 65.17 66.05 64.55 64.88 13,633,068 -0.45(-0.69%)
Oct 18, 2011 62.85 66.09 62.17 65.33 19,170,206 +2.75(+4.40%)
Oct 17, 2011 63.40 63.62 62.45 62.58 10,361,775 -1.18(-1.85%)
Oct 14, 2011 62.81 63.82 62.73 63.76 11,607,245 +1.70(+2.74%)
Oct 13, 2011 61.32 62.26 61.08 62.06 10,254,443 +0.01(+0.01%)
Oct 12, 2011 62.26 62.67 61.36 62.05 13,975,005 +0.11(+0.18%)
Oct 11, 2011 61.69 62.60 61.65 61.94 11,995,649 -0.38(-0.61%)
Oct 10, 2011 61.01 62.34 60.98 62.32 11,802,845 +2.41(+4.03%)
Oct 07, 2011 60.71 60.75 59.44 59.91 16,599,866 -0.13(-0.22%)
Oct 06, 2011 59.27 60.17 59.11 60.04 16,024,669 -0.03(-0.05%)
Oct 05, 2011 58.47 60.12 57.77 60.07 20,575,386 +2.02(+3.48%)
Oct 04, 2011 56.30 58.28 55.01 58.05 24,259,818 +1.02(+1.78%)
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.