Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 68.42 68.71 68.20 68.68 7,334,047 +0.23(+0.34%)
Apr 27, 2012 68.82 68.84 68.11 68.45 7,755,766 -0.01(-0.02%)
Apr 26, 2012 67.03 68.77 67.03 68.46 13,243,838 +1.53(+2.28%)
Apr 25, 2012 66.75 66.96 66.14 66.93 8,236,184 +0.53(+0.80%)
Apr 24, 2012 66.24 66.50 65.83 66.41 6,367,974 +0.38(+0.58%)
Apr 23, 2012 65.22 66.21 65.03 66.03 8,674,145 -0.05(-0.08%)
Apr 20, 2012 66.46 66.93 66.01 66.08 9,024,695 +0.01(+0.01%)
Apr 19, 2012 66.56 66.80 65.86 66.07 10,500,454 -0.57(-0.85%)
Apr 18, 2012 66.66 67.01 66.29 66.64 7,503,268 -0.15(-0.22%)
Apr 17, 2012 66.04 67.09 65.96 66.79 8,534,637 +1.36(+2.08%)
Apr 16, 2012 65.50 65.90 65.21 65.43 9,410,033 +0.47(+0.72%)
Apr 13, 2012 65.93 65.97 64.92 64.96 10,624,849 -1.17(-1.76%)
Apr 12, 2012 65.03 66.30 64.80 66.12 10,009,778 +1.06(+1.62%)
Apr 11, 2012 65.94 66.03 64.96 65.07 13,295,743 -0.32(-0.49%)
Apr 10, 2012 66.55 66.63 65.36 65.39 13,820,081 -1.31(-1.97%)
Apr 09, 2012 66.58 67.08 66.29 66.70 7,731,538 -0.81(-1.20%)
Apr 05, 2012 67.79 68.26 67.24 67.51 9,281,468 -0.55(-0.80%)
Apr 04, 2012 68.48 68.49 67.70 68.06 8,425,623 -0.99(-1.44%)
Apr 03, 2012 69.56 69.76 68.47 69.06 7,276,902 -0.75(-1.07%)
Apr 02, 2012 68.87 70.12 68.71 69.80 8,049,771 +0.70(+1.02%)
Mar 30, 2012 68.99 69.12 68.58 69.10 9,499,266 +0.23(+0.34%)
Mar 29, 2012 67.73 68.98 67.62 68.87 8,989,269 +0.62(+0.91%)
Mar 28, 2012 68.69 68.94 67.80 68.25 10,575,603 -0.74(-1.07%)
Mar 27, 2012 69.53 69.61 68.97 68.99 6,714,444 -0.52(-0.74%)
Mar 26, 2012 69.11 69.59 68.86 69.51 8,240,669 +0.95(+1.39%)
Mar 23, 2012 68.11 68.90 67.58 68.55 10,244,763 +0.65(+0.96%)
Mar 22, 2012 68.87 68.96 67.70 67.90 12,849,568 -1.65(-2.37%)
Mar 21, 2012 70.22 70.27 69.19 69.55 11,713,678 -0.75(-1.07%)
Mar 20, 2012 70.85 70.85 70.21 70.31 9,554,646 -1.04(-1.46%)
Mar 19, 2012 71.23 71.58 71.09 71.35 8,835,797 +0.27(+0.38%)
Mar 16, 2012 71.18 71.43 70.96 71.08 17,210,658 +0.16(+0.23%)
Mar 15, 2012 71.23 71.50 70.55 70.92 13,807,372 -0.43(-0.60%)
Mar 14, 2012 71.58 72.37 71.25 71.34 13,683,348 -0.32(-0.45%)
Mar 13, 2012 71.04 71.74 70.53 71.67 11,374,117 +0.77(+1.08%)
Mar 12, 2012 70.67 70.90 70.36 70.90 8,261,195 +0.28(+0.39%)
Mar 09, 2012 70.83 71.16 70.49 70.62 8,850,298 -0.30(-0.42%)
Mar 08, 2012 70.77 71.27 70.62 70.92 8,541,557 +0.37(+0.52%)
Mar 07, 2012 70.25 70.87 69.73 70.55 10,655,235 +0.39(+0.56%)
Mar 06, 2012 69.70 70.27 69.61 70.16 11,606,261 -0.30(-0.43%)
Mar 05, 2012 70.34 70.54 69.70 70.46 9,218,263 -0.19(-0.26%)
Mar 02, 2012 70.58 70.81 70.25 70.65 8,343,152 -0.10(-0.14%)
Mar 01, 2012 70.36 70.99 70.32 70.74 9,278,429 +0.41(+0.59%)
Feb 29, 2012 71.16 71.49 70.20 70.33 16,404,835 -0.32(-0.45%)
Feb 28, 2012 70.69 71.16 70.37 70.65 14,168,936 -0.01(-0.02%)
Feb 27, 2012 69.80 71.04 69.79 70.66 11,982,844 +0.35(+0.50%)
Feb 24, 2012 70.13 70.51 69.93 70.31 9,052,016 +0.47(+0.67%)
Feb 23, 2012 69.31 69.93 69.17 69.84 8,540,716 +0.55(+0.79%)
Feb 22, 2012 69.71 69.97 69.09 69.29 11,093,282 -0.59(-0.84%)
Feb 21, 2012 69.29 69.93 69.25 69.87 11,091,667 +1.13(+1.64%)
Feb 17, 2012 68.98 69.12 68.35 68.75 8,792,015 +0.09(+0.13%)
Feb 16, 2012 68.01 73.32 67.55 68.66 8,895,959 +0.98(+1.45%)
Feb 15, 2012 68.48 68.48 67.41 67.68 10,168,324 -0.44(-0.64%)
Feb 14, 2012 67.96 68.14 67.52 68.11 9,340,948 +0.07(+0.10%)
Feb 13, 2012 67.90 68.14 67.45 68.04 7,339,460 +0.70(+1.04%)
Feb 10, 2012 67.28 67.49 66.89 67.34 9,596,434 -0.70(-1.02%)
Feb 09, 2012 68.56 68.70 67.85 68.04 7,428,210 -0.25(-0.37%)
Feb 08, 2012 68.61 68.76 67.86 68.29 8,416,757 -0.04(-0.07%)
Feb 07, 2012 67.81 68.48 67.44 68.33 9,434,045 +0.10(+0.15%)
Feb 06, 2012 66.92 68.29 66.76 68.23 10,073,081 +0.75(+1.11%)
Feb 03, 2012 67.10 67.55 66.83 67.48 10,662,084 +1.16(+1.75%)
Feb 02, 2012 65.90 66.50 65.81 66.32 9,220,030 +0.58(+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.