Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 67.83 68.61 67.81 67.85 16,175,282 -0.15(-0.22%)
Jul 30, 2012 67.41 68.06 67.34 67.99 9,351,476 +0.35(+0.51%)
Jul 27, 2012 67.72 67.80 66.33 67.65 13,470,562 +0.61(+0.91%)
Jul 26, 2012 66.61 67.26 66.41 67.03 11,002,795 +1.37(+2.08%)
Jul 25, 2012 65.95 66.11 65.18 65.67 8,845,156 -0.15(-0.23%)
Jul 24, 2012 66.97 66.97 64.77 65.81 10,748,759 -1.02(-1.53%)
Jul 23, 2012 66.40 67.04 65.65 66.84 9,614,823 -0.77(-1.14%)
Jul 20, 2012 66.97 67.64 66.56 67.60 15,135,828 +0.22(+0.32%)
Jul 19, 2012 66.82 67.47 66.32 67.39 11,030,451 +0.59(+0.89%)
Jul 18, 2012 66.12 66.85 66.04 66.79 8,913,137 +0.28(+0.42%)
Jul 17, 2012 66.24 66.56 65.37 66.51 10,769,979 +0.40(+0.61%)
Jul 16, 2012 65.45 66.40 65.32 66.11 8,374,541 +0.48(+0.73%)
Jul 13, 2012 65.22 65.75 64.93 65.64 10,937,566 +0.61(+0.93%)
Jul 12, 2012 64.58 65.68 64.56 65.03 12,713,574 +0.11(+0.17%)
Jul 11, 2012 64.58 65.40 64.40 64.92 9,579,291 +0.60(+0.93%)
Jul 10, 2012 64.93 65.25 63.95 64.32 10,375,879 -0.36(-0.56%)
Jul 09, 2012 64.99 65.03 64.11 64.68 8,452,378 -0.38(-0.58%)
Jul 06, 2012 65.00 65.23 64.63 65.05 7,449,071 -0.59(-0.91%)
Jul 05, 2012 65.80 66.28 65.46 65.65 8,148,687 -0.83(-1.25%)
Jul 03, 2012 65.81 66.50 65.77 66.48 6,590,531 +0.93(+1.43%)
Jul 02, 2012 65.38 65.68 64.82 65.54 9,199,633 +0.22(+0.34%)
Jun 29, 2012 65.21 65.33 64.61 65.32 17,159,428 +1.26(+1.97%)
Jun 28, 2012 63.06 64.17 62.80 64.06 11,322,423 +0.55(+0.87%)
Jun 27, 2012 62.82 63.71 62.69 63.51 9,269,084 +1.00(+1.60%)
Jun 26, 2012 61.28 62.71 61.19 62.50 12,300,860 +1.16(+1.89%)
Jun 25, 2012 61.51 61.64 60.78 61.34 11,452,337 -0.84(-1.35%)
Jun 22, 2012 62.32 62.61 61.65 62.19 18,918,742 +0.26(+0.42%)
Jun 21, 2012 64.06 64.24 61.83 61.93 13,714,749 -2.24(-3.48%)
Jun 20, 2012 64.42 64.73 63.52 64.16 12,290,092 -0.27(-0.41%)
Jun 19, 2012 64.38 64.79 64.25 64.43 9,876,980 +0.37(+0.58%)
Jun 18, 2012 63.86 64.37 63.77 64.06 10,709,508 -0.54(-0.83%)
Jun 15, 2012 63.77 64.70 63.55 64.59 17,914,264 +1.49(+2.36%)
Jun 14, 2012 62.02 63.26 61.85 63.10 10,562,993 +1.11(+1.79%)
Jun 13, 2012 62.34 62.78 61.73 61.99 8,381,554 -0.38(-0.61%)
Jun 12, 2012 62.04 62.47 61.64 62.37 9,582,467 +0.51(+0.83%)
Jun 11, 2012 63.15 63.36 61.65 61.86 11,365,785 -0.58(-0.92%)
Jun 08, 2012 61.85 62.53 61.72 62.43 9,309,102 +0.28(+0.45%)
Jun 07, 2012 62.52 63.15 62.03 62.16 12,873,644 +0.37(+0.59%)
Jun 06, 2012 60.61 61.79 60.42 61.79 11,496,940 +2.05(+3.43%)
Jun 05, 2012 59.68 59.98 59.30 59.74 9,515,763 -0.06(-0.09%)
Jun 04, 2012 59.73 60.14 59.27 59.80 10,973,997 +0.11(+0.18%)
Jun 01, 2012 59.84 60.24 59.45 59.69 14,929,109 -1.18(-1.93%)
May 31, 2012 60.71 61.39 59.86 60.87 15,135,709 +0.42(+0.70%)
May 30, 2012 61.36 61.36 60.37 60.45 11,765,949 -1.62(-2.60%)
May 29, 2012 61.80 62.44 61.60 62.06 8,435,735 +0.85(+1.40%)
May 25, 2012 61.94 62.06 60.94 61.21 8,982,824 -0.74(-1.20%)
May 24, 2012 61.46 61.99 61.02 61.95 10,211,275 +0.66(+1.07%)
May 23, 2012 60.88 61.29 59.87 61.29 12,940,700 -0.20(-0.32%)
May 22, 2012 61.87 62.34 61.13 61.49 9,835,626 -0.23(-0.37%)
May 21, 2012 61.18 61.75 60.89 61.72 9,964,646 +0.76(+1.25%)
May 18, 2012 62.21 62.38 60.82 60.96 17,989,284 -1.04(-1.68%)
May 17, 2012 62.04 62.79 61.85 62.00 10,545,154 +0.02(+0.04%)
May 16, 2012 62.39 63.02 61.92 61.98 10,375,446 +0.06(+0.10%)
May 15, 2012 62.61 62.99 61.80 61.91 13,723,426 -0.64(-1.02%)
May 14, 2012 62.43 62.77 62.14 62.55 11,442,464 -0.46(-0.73%)
May 11, 2012 63.17 63.79 62.88 63.01 8,058,241 -0.41(-0.65%)
May 10, 2012 63.10 63.96 62.99 63.42 34,394,912 +0.97(+1.55%)
May 09, 2012 62.35 62.90 62.20 62.45 9,968,766 -0.65(-1.03%)
May 08, 2012 63.05 63.33 62.31 63.10 13,311,017 -0.29(-0.45%)
May 07, 2012 63.25 63.71 62.95 63.39 9,984,811 -0.25(-0.40%)
May 04, 2012 64.60 64.73 63.36 63.64 10,171,149 -1.39(-2.14%)
May 03, 2012 65.68 65.69 64.68 65.04 7,957,641 -0.64(-0.97%)
May 02, 2012 65.97 66.06 65.41 65.68 7,879,997 -0.76(-1.15%)
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.