Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 66.91 67.02 65.50 65.96 13,008,225 -0.19(-0.28%)
Jan 30, 2012 66.14 66.20 65.29 66.14 11,906,251 -0.35(-0.53%)
Jan 27, 2012 66.77 66.95 65.96 66.50 16,543,903 -1.68(-2.47%)
Jan 26, 2012 69.10 69.44 68.02 68.18 10,944,436 -0.73(-1.06%)
Jan 25, 2012 68.04 69.08 67.22 68.91 12,539,493 +0.65(+0.95%)
Jan 24, 2012 68.09 68.50 67.92 68.26 7,881,606 -0.19(-0.27%)
Jan 23, 2012 68.43 68.76 68.16 68.45 10,172,298 +0.08(+0.11%)
Jan 20, 2012 68.41 68.57 67.96 68.37 11,389,461 -0.03(-0.04%)
Jan 19, 2012 68.57 68.76 67.69 68.40 8,858,279 +0.06(+0.09%)
Jan 18, 2012 67.80 68.40 67.29 68.33 10,289,233 +0.07(+0.10%)
Jan 17, 2012 68.61 69.07 67.82 68.26 10,826,915 +0.40(+0.59%)
Jan 13, 2012 66.92 67.90 66.21 67.86 12,926,728 +0.72(+1.07%)
Jan 12, 2012 66.85 67.83 66.85 67.14 18,600,298 -1.79(-2.60%)
Jan 11, 2012 69.41 69.50 68.52 68.93 12,190,096 -0.83(-1.18%)
Jan 10, 2012 70.44 70.78 69.66 69.76 11,947,364 -0.28(-0.39%)
Jan 09, 2012 69.23 70.15 69.10 70.03 11,129,155 +0.75(+1.09%)
Jan 06, 2012 69.98 70.11 69.14 69.28 12,843,079 -0.51(-0.72%)
Jan 05, 2012 69.97 70.07 69.06 69.78 11,232,888 -0.69(-0.98%)
Jan 04, 2012 70.25 70.60 69.85 70.47 12,537,057 +2.42(+3.55%)
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%)
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.