Chevron Corp (NY: CVX )

159.85 +0.23 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 106.16 106.61 105.81 106.56 4,727,040 +0.36(+0.34%)
Apr 27, 2012 106.78 106.80 105.67 106.20 4,998,852 -0.02(-0.02%)
Apr 26, 2012 104.00 106.70 103.99 106.22 8,536,098 +2.37(+2.28%)
Apr 25, 2012 103.56 103.89 102.62 103.85 5,308,497 +0.82(+0.80%)
Apr 24, 2012 102.77 103.17 102.14 103.03 4,104,373 +0.59(+0.58%)
Apr 23, 2012 101.19 102.72 100.89 102.44 5,590,778 -0.08(-0.08%)
Apr 20, 2012 103.11 103.84 102.42 102.52 5,816,719 +0.01(+0.01%)
Apr 19, 2012 103.27 103.64 102.18 102.51 6,767,895 -0.88(-0.85%)
Apr 18, 2012 103.42 103.97 102.85 103.39 4,836,108 -0.23(-0.22%)
Apr 17, 2012 102.46 104.09 102.34 103.62 5,500,860 +2.11(+2.08%)
Apr 16, 2012 101.62 102.24 101.17 101.51 6,065,082 +0.73(+0.72%)
Apr 13, 2012 102.29 102.36 100.72 100.78 6,848,072 -1.81(-1.76%)
Apr 12, 2012 100.89 102.86 100.53 102.59 6,451,638 +1.64(+1.62%)
Apr 11, 2012 102.31 102.45 100.78 100.95 8,569,553 -0.50(-0.49%)
Apr 10, 2012 103.25 103.38 101.40 101.45 8,907,506 -2.04(-1.97%)
Apr 09, 2012 103.30 104.08 102.85 103.49 4,983,236 -1.26(-1.20%)
Apr 05, 2012 105.17 105.90 104.33 104.75 5,982,218 -0.85(-0.80%)
Apr 04, 2012 106.25 106.26 105.03 105.60 5,430,597 -1.54(-1.44%)
Apr 03, 2012 107.93 108.23 106.23 107.14 4,690,208 -1.16(-1.07%)
Apr 02, 2012 106.85 108.79 106.60 108.30 5,188,348 +1.09(+1.02%)
Mar 30, 2012 107.04 107.25 106.41 107.21 6,122,596 +0.36(+0.34%)
Mar 29, 2012 105.08 107.02 104.92 106.85 5,793,886 +0.96(+0.91%)
Mar 28, 2012 106.57 106.96 105.20 105.89 6,816,331 -1.15(-1.07%)
Mar 27, 2012 107.88 108.00 107.01 107.04 4,327,685 -0.80(-0.74%)
Mar 26, 2012 107.23 107.97 106.83 107.84 5,311,388 +1.48(+1.39%)
Mar 23, 2012 105.68 106.90 104.85 106.36 6,603,094 +1.01(+0.96%)
Mar 22, 2012 106.85 106.99 105.03 105.35 8,281,978 -2.56(-2.37%)
Mar 21, 2012 108.95 109.02 107.35 107.91 7,549,859 -1.17(-1.07%)
Mar 20, 2012 109.93 109.93 108.93 109.08 6,158,290 -1.62(-1.46%)
Mar 19, 2012 110.52 111.06 110.30 110.70 5,694,968 +0.42(+0.38%)
Mar 16, 2012 110.43 110.83 110.10 110.28 11,092,847 +0.25(+0.23%)
Mar 15, 2012 110.51 110.93 109.47 110.03 8,899,315 -0.66(-0.60%)
Mar 14, 2012 111.05 112.28 110.54 110.69 8,819,377 -0.50(-0.45%)
Mar 13, 2012 110.22 111.31 109.43 111.19 7,331,000 +1.19(+1.08%)
Mar 12, 2012 109.65 110.00 109.16 110.00 5,324,618 +0.43(+0.39%)
Mar 09, 2012 109.89 110.41 109.37 109.57 5,704,314 -0.46(-0.42%)
Mar 08, 2012 109.80 110.57 109.56 110.03 5,505,320 +0.57(+0.52%)
Mar 07, 2012 109.00 109.95 108.19 109.46 6,867,657 +0.61(+0.56%)
Mar 06, 2012 108.14 109.03 108.00 108.85 7,480,625 -0.47(-0.43%)
Mar 05, 2012 109.14 109.45 108.14 109.32 5,941,480 -0.29(-0.26%)
Mar 02, 2012 109.50 109.87 109.00 109.61 5,377,442 -0.15(-0.14%)
Mar 01, 2012 109.17 110.14 109.10 109.76 5,980,259 +0.64(+0.59%)
Feb 29, 2012 110.40 110.92 108.92 109.12 10,573,467 -0.49(-0.45%)
Feb 28, 2012 109.68 110.40 109.18 109.61 9,132,355 -0.02(-0.02%)
Feb 27, 2012 108.29 110.22 108.28 109.63 7,723,345 +0.55(+0.50%)
Feb 24, 2012 108.80 109.40 108.50 109.08 5,834,328 +0.73(+0.67%)
Feb 23, 2012 107.54 108.50 107.32 108.35 5,504,778 +0.85(+0.79%)
Feb 22, 2012 108.16 108.56 107.20 107.50 7,149,993 -0.91(-0.84%)
Feb 21, 2012 107.51 108.50 107.44 108.41 7,148,952 +1.75(+1.64%)
Feb 17, 2012 107.02 107.24 106.04 106.66 5,666,749 +0.14(+0.13%)
Feb 16, 2012 105.52 113.76 104.80 106.52 5,733,744 +1.52(+1.45%)
Feb 15, 2012 106.24 106.24 104.59 105.00 6,553,826 -1.49(-1.40%)
Feb 14, 2012 106.25 106.53 105.56 106.49 5,974,758 +0.11(+0.10%)
Feb 13, 2012 106.16 106.53 105.45 106.38 4,694,545 +1.10(+1.04%)
Feb 10, 2012 105.19 105.52 104.58 105.28 6,138,175 -1.09(-1.02%)
Feb 09, 2012 107.18 107.41 106.07 106.37 4,751,312 -0.39(-0.37%)
Feb 08, 2012 107.27 107.50 106.09 106.76 5,383,617 -0.07(-0.07%)
Feb 07, 2012 106.02 107.06 105.44 106.83 6,034,306 +0.16(+0.15%)
Feb 06, 2012 104.62 106.76 104.37 106.67 6,443,053 +1.17(+1.11%)
Feb 03, 2012 104.91 105.60 104.48 105.50 6,819,797 +1.81(+1.75%)
Feb 02, 2012 103.03 103.96 102.88 103.69 5,897,415 +0.90(+0.88%)
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.