Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 65.16 66.67 65.16 66.63 10,572,353 +1.04(+1.59%)
Dec 28, 2012 66.35 66.41 65.50 65.59 8,565,231 -1.28(-1.91%)
Dec 27, 2012 66.83 67.07 66.09 66.86 8,968,108 +0.04(+0.06%)
Dec 26, 2012 67.22 67.33 66.67 66.83 6,644,910 -0.10(-0.16%)
Dec 24, 2012 67.34 67.40 66.84 66.93 3,709,690 -0.67(-0.98%)
Dec 21, 2012 67.51 67.96 66.89 67.60 25,352,436 -0.41(-0.61%)
Dec 20, 2012 67.78 68.19 67.56 68.01 9,533,122 +0.29(+0.43%)
Dec 19, 2012 68.07 68.46 67.71 67.72 12,372,473 -0.12(-0.17%)
Dec 18, 2012 66.88 68.02 66.74 67.84 11,518,476 +0.87(+1.31%)
Dec 17, 2012 66.52 67.06 66.51 66.96 9,895,483 +0.53(+0.80%)
Dec 14, 2012 66.30 66.78 66.17 66.43 9,559,588 -0.06(-0.08%)
Dec 13, 2012 66.88 66.88 66.21 66.49 7,968,537 -0.10(-0.16%)
Dec 12, 2012 66.65 67.27 66.50 66.59 9,686,246 +0.21(+0.32%)
Dec 11, 2012 66.11 66.69 66.02 66.38 9,612,581 +0.48(+0.73%)
Dec 10, 2012 65.99 66.35 65.60 65.90 8,946,132 -0.02(-0.03%)
Dec 07, 2012 65.76 65.93 65.40 65.92 8,031,253 +0.33(+0.51%)
Dec 06, 2012 65.00 65.62 64.87 65.59 11,997,596 +0.79(+1.22%)
Dec 05, 2012 64.31 65.19 64.08 64.80 10,436,566 +0.75(+1.16%)
Dec 04, 2012 64.33 64.75 64.04 64.05 10,817,240 -1.07(-1.64%)
Nov 30, 2012 65.37 65.54 64.86 65.12 10,837,021 -0.06(-0.09%)
Nov 29, 2012 65.24 65.74 64.93 65.18 9,342,283 +0.13(+0.20%)
Nov 28, 2012 63.45 65.08 63.31 65.05 11,398,731 +1.36(+2.13%)
Nov 27, 2012 64.69 64.79 63.59 63.70 10,731,810 -0.99(-1.53%)
Nov 26, 2012 64.54 64.69 64.23 64.69 7,066,670 -0.30(-0.46%)
Nov 23, 2012 64.61 64.98 64.36 64.98 4,506,072 +0.84(+1.32%)
Nov 21, 2012 64.05 64.15 63.72 64.14 5,934,301 +0.33(+0.52%)
Nov 20, 2012 64.08 64.15 63.41 63.81 8,575,495 -0.49(-0.76%)
Nov 19, 2012 63.88 64.29 63.55 64.29 11,118,969 +1.20(+1.90%)
Nov 16, 2012 62.58 63.15 62.23 63.09 13,377,626 +0.48(+0.77%)
Nov 15, 2012 62.84 63.75 62.02 62.61 15,865,384 -0.54(-0.86%)
Nov 14, 2012 64.69 64.70 62.98 63.15 13,973,120 -1.16(-1.80%)
Nov 13, 2012 64.37 65.03 64.26 64.31 7,914,974 -0.40(-0.61%)
Nov 12, 2012 65.03 65.07 64.44 64.71 6,550,855 +0.05(+0.09%)
Nov 09, 2012 64.30 65.18 64.19 64.66 9,552,154 -0.02(-0.03%)
Nov 08, 2012 65.50 65.77 64.67 64.67 10,163,890 -1.00(-1.53%)
Nov 07, 2012 66.73 66.77 65.23 65.68 12,485,831 -1.74(-2.58%)
Nov 06, 2012 66.78 67.62 66.70 67.42 8,805,960 +0.71(+1.07%)
Nov 05, 2012 65.82 66.79 65.82 66.70 6,641,800 +0.50(+0.76%)
Nov 02, 2012 67.62 67.94 65.71 66.20 13,710,486 -1.89(-2.77%)
Nov 01, 2012 67.21 68.23 67.13 68.09 10,608,467 +0.74(+1.11%)
Oct 31, 2012 68.38 68.38 66.74 67.34 9,754,271 -0.57(-0.84%)
Oct 26, 2012 67.61 67.92 67.92 67.92 7,820,915 +0.13(+0.20%)
Oct 25, 2012 67.58 67.79 66.98 67.78 8,002,614 +0.76(+1.14%)
Oct 24, 2012 66.84 67.50 66.60 67.02 8,328,828 +0.20(+0.30%)
Oct 23, 2012 68.16 68.16 66.65 66.82 13,112,645 -2.44(-3.53%)
Oct 19, 2012 70.19 70.24 69.10 69.26 11,721,722 -0.78(-1.11%)
Oct 18, 2012 69.98 70.27 69.87 70.04 10,095,094 -0.32(-0.46%)
Oct 17, 2012 69.86 70.47 69.86 70.36 8,542,175 +0.67(+0.96%)
Oct 16, 2012 69.32 69.89 69.22 69.69 7,847,002 +0.78(+1.13%)
Oct 15, 2012 68.52 69.05 67.87 68.92 9,453,872 +0.46(+0.67%)
Oct 12, 2012 69.08 69.21 68.18 68.46 9,684,494 -0.60(-0.88%)
Oct 11, 2012 69.25 69.77 69.07 69.07 11,917,564 +0.37(+0.54%)
Oct 10, 2012 70.03 70.28 68.42 68.69 26,121,224 -3.00(-4.18%)
Oct 09, 2012 71.79 72.32 71.69 71.69 9,794,895 -0.16(-0.22%)
Oct 08, 2012 71.59 72.00 71.44 71.85 5,622,782 +0.07(+0.10%)
Oct 05, 2012 71.73 72.24 71.55 71.78 7,379,347 +0.21(+0.30%)
Oct 04, 2012 71.25 71.76 71.15 71.56 8,882,467 +0.62(+0.87%)
Oct 03, 2012 71.87 71.92 70.89 70.95 12,051,948 -1.11(-1.54%)
Oct 02, 2012 71.87 72.13 71.42 72.06 9,597,376 +0.43(+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.