Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 65.14 65.42 64.93 65.39 7,703,552 +0.22(+0.34%)
Apr 27, 2012 65.52 65.53 64.84 65.17 8,146,517 -0.01(-0.02%)
Apr 26, 2012 63.82 65.47 63.81 65.18 13,911,089 +1.45(+2.28%)
Apr 25, 2012 63.55 63.75 62.97 63.72 8,651,139 +0.50(+0.80%)
Apr 24, 2012 63.06 63.31 62.67 63.22 6,688,805 +0.36(+0.58%)
Apr 23, 2012 62.09 63.03 61.91 62.86 9,111,166 -0.05(-0.08%)
Apr 20, 2012 63.27 63.72 62.85 62.91 9,479,377 +0.01(+0.01%)
Apr 19, 2012 63.37 63.60 62.70 62.90 11,029,488 -0.54(-0.85%)
Apr 18, 2012 63.46 63.80 63.11 63.44 7,881,297 -0.14(-0.22%)
Apr 17, 2012 62.87 63.87 62.80 63.58 8,964,629 +1.29(+2.08%)
Apr 16, 2012 62.36 62.74 62.08 62.29 9,884,129 +0.45(+0.72%)
Apr 13, 2012 62.77 62.81 61.80 61.84 11,160,150 -1.11(-1.76%)
Apr 12, 2012 61.91 63.12 61.69 62.95 10,514,091 +1.01(+1.62%)
Apr 11, 2012 62.78 62.87 61.84 61.94 13,965,610 -0.31(-0.49%)
Apr 10, 2012 63.36 63.44 62.22 62.25 14,516,364 -1.25(-1.97%)
Apr 09, 2012 63.39 63.87 63.11 63.50 8,121,068 -0.77(-1.20%)
Apr 05, 2012 64.53 64.98 64.02 64.28 9,749,087 -0.52(-0.80%)
Apr 04, 2012 65.20 65.20 64.45 64.80 8,850,123 -0.94(-1.44%)
Apr 03, 2012 66.23 66.41 65.18 65.74 7,643,527 -0.71(-1.07%)
Apr 02, 2012 65.57 66.76 65.41 66.45 8,455,335 +0.67(+1.02%)
Mar 30, 2012 65.68 65.81 65.30 65.79 9,977,858 +0.22(+0.34%)
Mar 29, 2012 64.48 65.67 64.38 65.57 9,442,167 +0.59(+0.91%)
Mar 28, 2012 65.39 65.63 64.55 64.98 11,108,423 -0.71(-1.07%)
Mar 27, 2012 66.20 66.27 65.66 65.68 7,052,732 -0.49(-0.74%)
Mar 26, 2012 65.80 66.25 65.55 66.17 8,655,851 +0.91(+1.39%)
Mar 23, 2012 64.85 65.60 64.34 65.26 10,760,915 +0.62(+0.96%)
Mar 22, 2012 65.57 65.65 64.45 64.64 13,496,955 -1.57(-2.37%)
Mar 21, 2012 66.85 66.90 65.87 66.22 12,303,837 -0.72(-1.07%)
Mar 20, 2012 67.46 67.46 66.84 66.93 10,036,028 -0.99(-1.46%)
Mar 19, 2012 67.82 68.15 67.68 67.93 9,280,962 +0.26(+0.38%)
Mar 16, 2012 67.76 68.01 67.56 67.67 18,077,766 +0.15(+0.23%)
Mar 15, 2012 67.81 68.07 67.17 67.52 14,503,015 -0.41(-0.60%)
Mar 14, 2012 68.14 68.90 67.83 67.92 14,372,742 -0.31(-0.45%)
Mar 13, 2012 67.63 68.30 67.15 68.23 11,947,167 +0.73(+1.08%)
Mar 12, 2012 67.28 67.50 66.98 67.50 8,677,411 +0.26(+0.39%)
Mar 09, 2012 67.43 67.75 67.11 67.23 9,296,193 -0.28(-0.42%)
Mar 08, 2012 67.38 67.85 67.23 67.52 8,971,897 +0.35(+0.52%)
Mar 07, 2012 66.88 67.47 66.39 67.17 11,192,068 +0.37(+0.56%)
Mar 06, 2012 66.36 66.90 66.27 66.79 12,191,008 -0.29(-0.43%)
Mar 05, 2012 66.97 67.16 66.36 67.08 9,682,698 -0.18(-0.26%)
Mar 02, 2012 67.19 67.42 66.88 67.26 8,763,497 -0.09(-0.14%)
Mar 01, 2012 66.99 67.58 66.95 67.35 9,745,895 +0.39(+0.59%)
Feb 29, 2012 67.74 68.06 66.84 66.96 17,231,344 -0.30(-0.45%)
Feb 28, 2012 67.30 67.74 66.99 67.26 14,882,796 -0.01(-0.02%)
Feb 27, 2012 66.45 67.63 66.44 67.27 12,586,563 +0.34(+0.50%)
Feb 24, 2012 66.76 67.13 66.58 66.93 9,508,074 +0.45(+0.67%)
Feb 23, 2012 65.99 66.58 65.85 66.49 8,971,014 +0.52(+0.79%)
Feb 22, 2012 66.37 66.61 65.78 65.96 11,652,184 -0.56(-0.84%)
Feb 21, 2012 65.97 66.58 65.93 66.52 11,650,488 +1.07(+1.64%)
Feb 17, 2012 65.67 65.80 65.07 65.45 9,234,975 +0.09(+0.13%)
Feb 16, 2012 64.75 69.81 64.31 65.36 9,344,155 +0.93(+1.45%)
Feb 15, 2012 65.19 65.19 64.18 64.43 10,680,624 -0.42(-0.64%)
Feb 14, 2012 64.70 64.87 64.28 64.85 9,811,561 +0.07(+0.10%)
Feb 13, 2012 64.65 64.87 64.21 64.78 7,709,235 +0.67(+1.04%)
Feb 10, 2012 64.06 64.26 63.68 64.11 10,079,920 -0.66(-1.02%)
Feb 09, 2012 65.27 65.41 64.59 64.77 7,802,456 -0.24(-0.37%)
Feb 08, 2012 65.32 65.46 64.60 65.01 8,840,808 -0.04(-0.07%)
Feb 07, 2012 64.56 65.19 64.21 65.05 9,909,349 +0.10(+0.15%)
Feb 06, 2012 63.71 65.01 63.56 64.96 10,580,581 +0.71(+1.11%)
Feb 03, 2012 63.88 64.31 63.62 64.24 11,199,258 +1.10(+1.75%)
Feb 02, 2012 62.74 63.31 62.65 63.14 9,684,551 +0.55(+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.