Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 105.75 108.20 105.75 108.14 6,514,070 +1.69(+1.59%)
Dec 28, 2012 107.68 107.78 106.30 106.45 5,277,398 -2.07(-1.91%)
Dec 27, 2012 108.46 108.86 107.27 108.52 5,525,627 +0.06(+0.06%)
Dec 26, 2012 109.10 109.27 108.21 108.46 4,094,208 -0.17(-0.16%)
Dec 24, 2012 109.30 109.39 108.48 108.63 2,285,696 -1.08(-0.98%)
Dec 21, 2012 109.57 110.30 108.56 109.71 15,620,698 -0.67(-0.61%)
Dec 20, 2012 110.00 110.67 109.65 110.38 5,873,756 +0.47(+0.43%)
Dec 19, 2012 110.47 111.11 109.89 109.91 7,623,199 -0.19(-0.17%)
Dec 18, 2012 108.54 110.40 108.32 110.10 7,097,016 +1.42(+1.31%)
Dec 17, 2012 107.97 108.84 107.94 108.68 6,097,022 +0.86(+0.80%)
Dec 14, 2012 107.61 108.39 107.40 107.82 5,890,063 -0.09(-0.08%)
Dec 13, 2012 108.54 108.54 107.46 107.91 4,909,750 -0.17(-0.16%)
Dec 12, 2012 108.17 109.18 107.93 108.08 5,968,102 +0.34(+0.32%)
Dec 11, 2012 107.29 108.23 107.15 107.74 5,922,714 +0.78(+0.73%)
Dec 10, 2012 107.10 107.69 106.47 106.96 5,512,087 -0.03(-0.03%)
Dec 07, 2012 106.73 107.00 106.14 106.99 4,948,392 +0.54(+0.51%)
Dec 06, 2012 105.49 106.50 105.29 106.45 7,392,222 +1.28(+1.22%)
Dec 05, 2012 104.38 105.81 104.00 105.17 6,430,406 +1.21(+1.16%)
Dec 04, 2012 104.40 105.09 103.94 103.96 6,664,955 -1.73(-1.64%)
Nov 30, 2012 106.10 106.37 105.27 105.69 6,677,143 -0.10(-0.09%)
Nov 29, 2012 105.89 106.69 105.38 105.79 5,756,172 +0.21(+0.20%)
Nov 28, 2012 102.98 105.62 102.76 105.58 7,023,236 +2.20(+2.13%)
Nov 27, 2012 105.00 105.16 103.20 103.38 6,612,318 -1.61(-1.53%)
Nov 26, 2012 104.75 104.99 104.25 104.99 4,354,072 -0.48(-0.46%)
Nov 23, 2012 104.87 105.47 104.46 105.47 2,776,380 +1.37(+1.32%)
Nov 21, 2012 103.95 104.12 103.41 104.10 3,656,372 +0.54(+0.52%)
Nov 20, 2012 104.01 104.12 102.92 103.56 5,283,722 -0.79(-0.76%)
Nov 19, 2012 103.67 104.35 103.14 104.35 6,850,863 +1.95(+1.90%)
Nov 16, 2012 101.56 102.49 101.00 102.40 8,242,516 +0.78(+0.77%)
Nov 15, 2012 101.99 103.47 100.66 101.62 9,775,328 -0.88(-0.86%)
Nov 14, 2012 104.99 105.01 102.22 102.50 8,609,425 -2.78(-2.64%)
Nov 13, 2012 105.37 106.45 105.20 105.28 4,835,058 -0.65(-0.61%)
Nov 12, 2012 106.45 106.52 105.49 105.93 4,001,752 +0.09(+0.09%)
Nov 09, 2012 105.26 106.69 105.08 105.84 5,835,170 -0.03(-0.03%)
Nov 08, 2012 107.23 107.67 105.87 105.87 6,208,864 -1.64(-1.53%)
Nov 07, 2012 109.24 109.30 106.78 107.51 7,627,279 -2.85(-2.58%)
Nov 06, 2012 109.32 110.69 109.19 110.36 5,379,339 +1.17(+1.07%)
Nov 05, 2012 107.74 109.34 107.74 109.19 4,057,308 +0.82(+0.76%)
Nov 02, 2012 110.70 111.21 107.57 108.37 8,375,390 -3.09(-2.77%)
Nov 01, 2012 110.02 111.69 109.89 111.46 6,480,445 +1.22(+1.11%)
Oct 31, 2012 111.93 111.94 109.25 110.24 5,958,638 -0.94(-0.84%)
Oct 26, 2012 110.67 111.18 111.18 111.18 4,777,600 +0.22(+0.20%)
Oct 25, 2012 110.63 110.97 109.65 110.96 4,888,595 +1.25(+1.14%)
Oct 24, 2012 109.42 110.49 109.03 109.71 5,087,871 +0.33(+0.30%)
Oct 23, 2012 111.58 111.58 109.10 109.38 8,010,184 -4.00(-3.53%)
Oct 19, 2012 114.90 114.99 113.11 113.38 7,160,504 -1.28(-1.11%)
Oct 18, 2012 114.55 115.03 114.37 114.65 6,166,838 -0.53(-0.46%)
Oct 17, 2012 114.36 115.36 114.36 115.18 5,218,199 +1.09(+0.96%)
Oct 16, 2012 113.48 114.41 113.32 114.09 4,793,536 +1.27(+1.13%)
Oct 15, 2012 112.16 113.04 111.10 112.82 5,775,132 +0.75(+0.67%)
Oct 12, 2012 113.08 113.29 111.61 112.07 5,916,013 -0.99(-0.88%)
Oct 11, 2012 113.37 114.22 113.06 113.06 7,280,139 +0.61(+0.54%)
Oct 10, 2012 114.64 115.05 112.01 112.45 15,956,797 -4.91(-4.18%)
Oct 09, 2012 117.52 118.38 117.35 117.36 5,983,454 -0.26(-0.22%)
Oct 08, 2012 117.19 117.87 116.95 117.62 3,434,816 +0.12(+0.10%)
Oct 05, 2012 117.42 118.25 117.12 117.50 4,507,857 +0.35(+0.30%)
Oct 04, 2012 116.64 117.47 116.47 117.15 5,426,075 +1.01(+0.87%)
Oct 03, 2012 117.65 117.74 116.05 116.14 7,362,231 -1.82(-1.54%)
Oct 02, 2012 117.65 118.08 116.92 117.96 5,862,795 +0.71(+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.