Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 65.17 66.68 65.17 66.65 10,569,842 +1.04(+1.59%)
Dec 28, 2012 66.36 66.42 65.51 65.60 8,563,197 -1.28(-1.91%)
Dec 27, 2012 66.84 67.09 66.11 66.88 8,965,977 +0.04(+0.06%)
Dec 26, 2012 67.24 67.34 66.69 66.84 6,643,332 -0.10(-0.16%)
Dec 24, 2012 67.36 67.42 66.86 66.95 3,708,809 -0.67(-0.98%)
Dec 21, 2012 67.53 67.98 66.90 67.61 25,346,414 -0.41(-0.61%)
Dec 20, 2012 67.79 68.20 67.58 68.03 9,530,857 +0.29(+0.43%)
Dec 19, 2012 68.08 68.48 67.72 67.74 12,369,534 -0.12(-0.17%)
Dec 18, 2012 66.89 68.04 66.76 67.85 11,515,740 +0.88(+1.31%)
Dec 17, 2012 66.54 67.08 66.52 66.98 9,893,133 +0.53(+0.80%)
Dec 14, 2012 66.32 66.80 66.19 66.45 9,557,318 -0.06(-0.08%)
Dec 13, 2012 66.89 66.89 66.23 66.50 7,966,645 -0.10(-0.16%)
Dec 12, 2012 66.66 67.29 66.51 66.61 9,683,945 +0.21(+0.32%)
Dec 11, 2012 66.12 66.70 66.04 66.40 9,610,298 +0.48(+0.73%)
Dec 10, 2012 66.00 66.37 65.62 65.92 8,944,007 -0.02(-0.03%)
Dec 07, 2012 65.78 65.94 65.41 65.94 8,029,346 +0.33(+0.51%)
Dec 06, 2012 65.01 65.63 64.89 65.60 11,994,747 +0.79(+1.22%)
Dec 05, 2012 64.33 65.21 64.09 64.81 10,434,087 +0.75(+1.16%)
Dec 04, 2012 64.34 64.77 64.06 64.07 10,814,671 -1.07(-1.64%)
Nov 30, 2012 65.39 65.55 64.88 65.14 10,834,447 -0.06(-0.09%)
Nov 29, 2012 65.26 65.75 64.94 65.20 9,340,064 +0.13(+0.20%)
Nov 28, 2012 63.47 65.09 63.33 65.07 11,396,024 +1.36(+2.13%)
Nov 27, 2012 64.71 64.81 63.60 63.71 10,729,261 -0.99(-1.53%)
Nov 26, 2012 64.56 64.70 64.25 64.70 7,064,992 -0.30(-0.46%)
Nov 23, 2012 64.63 65.00 64.38 65.00 4,505,002 +0.84(+1.32%)
Nov 21, 2012 64.06 64.17 63.73 64.16 5,932,892 +0.33(+0.52%)
Nov 20, 2012 64.10 64.17 63.43 63.82 8,573,458 -0.49(-0.76%)
Nov 19, 2012 63.89 64.31 63.56 64.31 11,116,328 +1.20(+1.90%)
Nov 16, 2012 62.59 63.16 62.25 63.11 13,374,448 +0.48(+0.77%)
Nov 15, 2012 62.86 63.77 62.04 62.63 15,861,615 -0.54(-0.86%)
Nov 14, 2012 64.70 64.72 63.00 63.17 13,969,801 -1.16(-1.80%)
Nov 13, 2012 64.38 65.04 64.28 64.33 7,913,095 -0.40(-0.61%)
Nov 12, 2012 65.04 65.09 64.46 64.73 6,549,299 +0.06(+0.09%)
Nov 09, 2012 64.32 65.19 64.21 64.67 9,549,886 -0.02(-0.03%)
Nov 08, 2012 65.52 65.79 64.69 64.69 10,161,477 -1.00(-1.53%)
Nov 07, 2012 66.75 66.78 65.24 65.69 12,482,866 -1.74(-2.58%)
Nov 06, 2012 66.80 67.63 66.72 67.43 8,803,869 +0.71(+1.07%)
Nov 05, 2012 65.83 66.81 65.83 66.72 6,640,223 +0.50(+0.76%)
Nov 02, 2012 67.64 67.95 65.73 66.22 13,707,231 -1.89(-2.77%)
Nov 01, 2012 67.22 68.25 67.14 68.10 10,605,948 +0.74(+1.11%)
Oct 31, 2012 68.39 68.40 66.75 67.36 9,751,955 -0.57(-0.84%)
Oct 26, 2012 67.62 67.93 67.93 67.93 7,819,058 +0.13(+0.20%)
Oct 25, 2012 67.60 67.80 67.00 67.80 8,000,714 +0.76(+1.14%)
Oct 24, 2012 66.86 67.51 66.62 67.03 8,326,850 +0.20(+0.30%)
Oct 23, 2012 68.18 68.18 66.66 66.83 13,109,532 -2.44(-3.53%)
Oct 19, 2012 70.21 70.26 69.11 69.28 11,718,938 -0.78(-1.11%)
Oct 18, 2012 69.99 70.29 69.88 70.06 10,092,697 -0.32(-0.46%)
Oct 17, 2012 69.88 70.49 69.88 70.38 8,540,146 +0.67(+0.96%)
Oct 16, 2012 69.34 69.91 69.24 69.71 7,845,139 +0.78(+1.13%)
Oct 15, 2012 68.53 69.07 67.88 68.94 9,451,627 +0.46(+0.67%)
Oct 12, 2012 69.09 69.22 68.20 68.48 9,682,194 -0.60(-0.88%)
Oct 11, 2012 69.27 69.79 69.08 69.08 11,914,734 +0.37(+0.54%)
Oct 10, 2012 70.05 70.30 68.44 68.71 26,115,022 -3.00(-4.18%)
Oct 09, 2012 71.81 72.33 71.70 71.71 9,792,569 -0.16(-0.22%)
Oct 08, 2012 71.61 72.02 71.46 71.87 5,621,447 +0.07(+0.10%)
Oct 05, 2012 71.75 72.25 71.56 71.79 7,377,595 +0.21(+0.30%)
Oct 04, 2012 71.27 71.78 71.17 71.58 8,880,358 +0.62(+0.87%)
Oct 03, 2012 71.89 71.94 70.91 70.96 12,049,086 -1.11(-1.54%)
Oct 02, 2012 71.89 72.15 71.44 72.08 9,595,097 +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.