Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 66.79 66.79 65.68 65.75 12,232,496 -0.21(-0.32%)
Jan 31, 2012 66.91 67.02 65.50 65.96 13,008,225 -0.19(-0.28%)
Jan 30, 2012 66.14 66.20 65.29 66.14 11,906,251 -0.35(-0.53%)
Jan 27, 2012 66.77 66.95 65.96 66.50 16,543,903 -1.68(-2.47%)
Jan 26, 2012 69.10 69.44 68.02 68.18 10,944,436 -0.73(-1.06%)
Jan 25, 2012 68.04 69.08 67.22 68.91 12,539,493 +0.65(+0.95%)
Jan 24, 2012 68.09 68.50 67.92 68.26 7,881,606 -0.19(-0.27%)
Jan 23, 2012 68.43 68.76 68.16 68.45 10,172,298 +0.08(+0.11%)
Jan 20, 2012 68.41 68.57 67.96 68.37 11,389,461 -0.03(-0.04%)
Jan 19, 2012 68.57 68.76 67.69 68.40 8,858,279 +0.06(+0.09%)
Jan 18, 2012 67.80 68.40 67.29 68.33 10,289,233 +0.07(+0.10%)
Jan 17, 2012 68.61 69.07 67.82 68.26 10,826,915 +0.40(+0.59%)
Jan 13, 2012 66.92 67.90 66.21 67.86 12,926,728 +0.72(+1.07%)
Jan 12, 2012 66.85 67.83 66.85 67.14 18,600,298 -1.79(-2.60%)
Jan 11, 2012 69.41 69.50 68.52 68.93 12,190,096 -0.83(-1.18%)
Jan 10, 2012 70.44 70.78 69.66 69.76 11,947,364 -0.28(-0.39%)
Jan 09, 2012 69.23 70.15 69.10 70.03 11,129,155 +0.75(+1.09%)
Jan 06, 2012 69.98 70.11 69.14 69.28 12,843,079 -0.51(-0.72%)
Jan 05, 2012 69.97 70.07 69.06 69.78 11,232,888 -0.69(-0.98%)
Jan 04, 2012 70.25 70.60 69.85 70.47 12,537,057 +2.42(+3.55%)
Dec 30, 2011 68.68 68.76 67.92 68.06 7,833,198 -0.68(-1.00%)
Dec 29, 2011 68.04 68.80 68.01 68.74 6,980,989 +0.97(+1.43%)
Dec 28, 2011 68.99 69.18 67.72 67.78 8,293,961 -1.29(-1.87%)
Dec 27, 2011 68.61 69.39 68.61 69.07 6,463,133 +0.31(+0.45%)
Dec 23, 2011 68.20 68.83 67.86 68.76 5,909,032 +1.32(+1.96%)
Dec 21, 2011 66.32 67.50 66.23 67.44 12,748,107 +1.13(+1.70%)
Dec 20, 2011 65.20 66.43 65.10 66.31 11,369,428 +2.53(+3.96%)
Dec 19, 2011 64.71 64.81 63.64 63.78 9,344,980 -0.73(-1.13%)
Dec 16, 2011 64.17 64.51 63.70 64.51 22,997,196 +0.76(+1.19%)
Dec 15, 2011 64.75 64.99 63.53 63.75 15,103,777 -0.55(-0.86%)
Dec 14, 2011 65.72 66.53 63.65 64.30 24,251,600 -1.98(-2.98%)
Dec 13, 2011 66.66 67.73 65.95 66.28 14,054,867 +0.35(+0.53%)
Dec 12, 2011 66.53 66.67 64.92 65.93 11,872,024 -0.75(-1.13%)
Dec 09, 2011 65.72 66.84 65.70 66.68 10,356,099 +1.28(+1.96%)
Dec 08, 2011 66.52 67.03 65.21 65.40 12,064,103 -1.45(-2.17%)
Dec 07, 2011 66.66 67.63 66.50 66.85 16,139,418 +0.10(+0.15%)
Dec 06, 2011 65.95 66.99 65.78 66.75 11,637,861 +0.99(+1.50%)
Dec 05, 2011 66.25 66.52 65.27 65.77 9,570,828 +0.72(+1.11%)
Dec 02, 2011 65.91 66.00 64.92 65.04 10,378,020 -0.09(-0.14%)
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.