Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 64.29 64.41 63.91 64.39 10,193,833 +0.22(+0.34%)
Mar 29, 2012 63.11 64.28 63.02 64.18 9,646,546 +0.58(+0.91%)
Mar 28, 2012 64.01 64.24 63.19 63.60 11,348,869 -0.69(-1.07%)
Mar 27, 2012 64.79 64.87 64.27 64.29 7,205,391 -0.48(-0.74%)
Mar 26, 2012 64.40 64.85 64.16 64.77 8,843,210 +0.89(+1.39%)
Mar 23, 2012 63.47 64.21 62.97 63.88 10,993,839 +0.61(+0.96%)
Mar 22, 2012 64.18 64.26 63.08 63.28 13,789,102 -1.54(-2.37%)
Mar 21, 2012 65.44 65.48 64.48 64.81 12,570,158 -0.70(-1.07%)
Mar 20, 2012 66.03 66.03 65.43 65.52 10,253,262 -0.97(-1.46%)
Mar 19, 2012 66.38 66.70 66.25 66.49 9,481,853 +0.25(+0.38%)
Mar 16, 2012 66.33 66.57 66.13 66.24 18,469,066 +0.15(+0.23%)
Mar 15, 2012 66.37 66.63 65.75 66.09 14,816,939 -0.40(-0.60%)
Mar 14, 2012 66.70 67.44 66.39 66.48 14,683,846 -0.30(-0.45%)
Mar 13, 2012 66.20 66.85 65.73 66.78 12,205,769 +0.71(+1.08%)
Mar 12, 2012 65.86 66.07 65.56 66.07 8,865,237 +0.26(+0.39%)
Mar 09, 2012 66.00 66.31 65.69 65.81 9,497,413 -0.28(-0.42%)
Mar 08, 2012 65.95 66.41 65.80 66.09 9,166,098 +0.34(+0.52%)
Mar 07, 2012 65.47 66.04 64.98 65.74 11,434,324 +0.37(+0.56%)
Mar 06, 2012 64.95 65.49 64.87 65.38 12,454,887 -0.28(-0.43%)
Mar 05, 2012 65.55 65.74 64.95 65.66 9,892,283 -0.17(-0.26%)
Mar 02, 2012 65.77 65.99 65.47 65.83 8,953,187 -0.09(-0.14%)
Mar 01, 2012 65.57 66.15 65.53 65.92 9,956,849 +0.38(+0.59%)
Feb 29, 2012 66.31 66.62 65.42 65.54 17,604,322 -0.29(-0.45%)
Feb 28, 2012 65.88 66.31 65.58 65.83 15,204,940 -0.01(-0.02%)
Feb 27, 2012 65.04 66.20 65.03 65.85 12,859,004 +0.33(+0.50%)
Feb 24, 2012 65.35 65.71 65.17 65.52 9,713,880 +0.44(+0.67%)
Feb 23, 2012 64.59 65.17 64.46 65.08 9,165,195 +0.51(+0.79%)
Feb 22, 2012 64.96 65.20 64.39 64.57 11,904,400 -0.55(-0.84%)
Feb 21, 2012 64.57 65.17 64.53 65.11 11,902,667 +1.05(+1.64%)
Feb 17, 2012 64.28 64.41 63.69 64.06 9,434,869 +0.08(+0.13%)
Feb 16, 2012 63.38 68.33 62.94 63.98 9,546,413 +0.91(+1.45%)
Feb 15, 2012 63.81 63.81 62.82 63.06 10,911,811 -0.41(-0.64%)
Feb 14, 2012 63.33 63.50 62.92 63.47 10,023,936 +0.07(+0.10%)
Feb 13, 2012 63.28 63.50 62.85 63.41 7,876,105 +0.66(+1.04%)
Feb 10, 2012 62.70 62.90 62.33 62.75 10,298,103 -0.65(-1.02%)
Feb 09, 2012 63.88 64.02 63.22 63.40 7,971,343 -0.23(-0.37%)
Feb 08, 2012 63.94 64.08 63.23 63.63 9,032,171 -0.04(-0.07%)
Feb 07, 2012 63.19 63.81 62.85 63.68 10,123,841 +0.10(+0.15%)
Feb 06, 2012 62.36 63.63 62.21 63.58 10,809,602 +0.70(+1.11%)
Feb 03, 2012 62.53 62.94 62.28 62.88 11,441,670 +1.08(+1.75%)
Feb 02, 2012 61.41 61.97 61.32 61.80 9,894,177 +0.54(+0.88%)
Feb 01, 2012 62.24 62.24 61.20 61.27 13,126,907 -0.20(-0.32%)
Jan 31, 2012 62.35 62.45 61.04 61.46 13,959,356 -0.17(-0.28%)
Jan 30, 2012 61.63 61.69 60.84 61.64 12,776,809 -0.33(-0.53%)
Jan 27, 2012 62.22 62.39 61.46 61.97 17,753,556 -1.57(-2.47%)
Jan 26, 2012 64.39 64.71 63.39 63.53 11,744,667 -0.68(-1.06%)
Jan 25, 2012 63.40 64.37 62.64 64.21 13,456,352 +0.60(+0.95%)
Jan 24, 2012 63.45 63.83 63.29 63.61 8,457,891 -0.17(-0.27%)
Jan 23, 2012 63.77 64.08 63.52 63.78 10,916,073 +0.07(+0.11%)
Jan 20, 2012 63.75 63.90 63.33 63.71 12,222,232 -0.02(-0.04%)
Jan 19, 2012 63.90 64.08 63.07 63.74 9,505,976 +0.06(+0.09%)
Jan 18, 2012 63.18 63.74 62.70 63.68 11,041,557 +0.07(+0.10%)
Jan 17, 2012 63.94 64.36 63.20 63.61 11,618,553 +0.38(+0.59%)
Jan 13, 2012 62.36 63.27 61.70 63.23 13,871,900 +0.67(+1.07%)
Jan 12, 2012 62.30 63.20 62.30 62.57 19,960,308 -1.67(-2.60%)
Jan 11, 2012 64.68 64.76 63.85 64.24 13,081,408 -0.77(-1.18%)
Jan 10, 2012 65.64 65.96 64.91 65.01 12,820,928 -0.26(-0.39%)
Jan 09, 2012 64.52 65.37 64.39 65.26 11,942,893 +0.70(+1.09%)
Jan 06, 2012 65.21 65.33 64.43 64.56 13,782,135 -0.47(-0.72%)
Jan 05, 2012 65.20 65.29 64.36 65.03 12,054,211 -0.64(-0.98%)
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.