Skip to main content

Chevron Corp (NY: CVX )

169.01 -2.35 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 73.20 74.04 73.20 73.53 8,478,007 +0.81(+1.11%)
Aug 30, 2012 73.09 73.22 72.71 72.72 5,374,194 -0.57(-0.78%)
Aug 29, 2012 73.64 73.71 73.16 73.29 5,028,300 +0.05(+0.06%)
Aug 27, 2012 73.54 73.68 73.07 73.24 5,169,107 -0.18(-0.25%)
Aug 24, 2012 72.61 73.55 72.61 73.43 5,267,788 +0.47(+0.65%)
Aug 23, 2012 73.47 73.53 72.73 72.96 6,391,144 -0.56(-0.77%)
Aug 22, 2012 73.36 73.65 72.95 73.52 6,781,159 +0.11(+0.15%)
Aug 21, 2012 73.95 74.37 73.28 73.41 7,088,895 -0.35(-0.48%)
Aug 20, 2012 73.87 74.00 73.51 73.76 5,961,622 -0.09(-0.12%)
Aug 17, 2012 74.28 74.45 73.75 73.85 8,607,423 -0.43(-0.58%)
Aug 16, 2012 73.89 74.46 73.49 74.29 8,229,161 +0.49(+0.67%)
Aug 15, 2012 73.51 74.08 73.42 73.79 6,925,280 +0.10(+0.13%)
Aug 14, 2012 73.94 74.05 73.46 73.70 9,665,692 +0.03(+0.04%)
Aug 13, 2012 73.70 73.87 73.30 73.67 6,667,029 -0.18(-0.24%)
Aug 10, 2012 72.81 73.90 72.37 73.85 7,854,242 +0.60(+0.82%)
Aug 09, 2012 73.01 73.67 72.66 73.25 7,452,601 +0.32(+0.44%)
Aug 08, 2012 72.51 73.25 72.42 72.93 8,370,026 +0.12(+0.17%)
Aug 07, 2012 72.58 73.09 72.52 72.80 8,385,275 +0.42(+0.57%)
Aug 06, 2012 72.02 72.90 71.99 72.39 7,998,466 +0.12(+0.17%)
Aug 03, 2012 72.28 72.76 72.12 72.27 9,176,150 +1.22(+1.71%)
Aug 02, 2012 71.19 71.49 70.54 71.05 10,244,228 -0.80(-1.11%)
Aug 01, 2012 71.35 72.34 70.98 71.85 12,860,936 +0.59(+0.82%)
Jul 31, 2012 71.24 72.07 71.23 71.26 15,399,426 -0.16(-0.22%)
Jul 30, 2012 70.80 71.49 70.73 71.42 8,902,927 +0.36(+0.51%)
Jul 27, 2012 71.13 71.21 69.67 71.06 12,824,440 +0.64(+0.91%)
Jul 26, 2012 69.97 70.65 69.75 70.41 10,475,040 +1.44(+2.08%)
Jul 25, 2012 69.27 69.44 68.47 68.97 8,420,894 -0.16(-0.23%)
Jul 24, 2012 70.34 70.34 68.03 69.13 10,233,189 -1.07(-1.53%)
Jul 23, 2012 69.75 70.42 68.95 70.20 9,153,643 -0.81(-1.14%)
Jul 20, 2012 70.34 71.05 69.91 71.01 14,409,830 +0.23(+0.32%)
Jul 19, 2012 70.18 70.87 69.66 70.78 10,501,370 +0.62(+0.89%)
Jul 18, 2012 69.45 70.22 69.36 70.16 8,485,614 +0.29(+0.42%)
Jul 17, 2012 69.58 69.91 68.66 69.87 10,253,391 +0.42(+0.61%)
Jul 16, 2012 68.75 69.75 68.61 69.44 7,972,852 +0.50(+0.73%)
Jul 13, 2012 68.51 69.06 68.20 68.94 10,412,940 +0.64(+0.93%)
Jul 12, 2012 67.84 68.99 67.81 68.30 12,103,761 +0.12(+0.17%)
Jul 11, 2012 67.84 68.69 67.65 68.19 9,119,816 +0.63(+0.93%)
Jul 10, 2012 68.20 68.54 67.17 67.56 9,878,195 -0.38(-0.56%)
Jul 09, 2012 68.27 68.31 67.34 67.93 8,046,955 -0.40(-0.58%)
Jul 06, 2012 68.28 68.51 67.89 68.33 7,091,772 -0.62(-0.91%)
Jul 05, 2012 69.11 69.62 68.76 68.95 7,757,831 -0.87(-1.25%)
Jul 03, 2012 69.12 69.86 69.08 69.83 6,274,413 +0.98(+1.43%)
Jul 02, 2012 68.67 68.99 68.08 68.84 8,758,368 +0.23(+0.34%)
Jun 29, 2012 68.49 68.62 67.86 68.61 16,336,367 +1.33(+1.97%)
Jun 28, 2012 66.24 67.41 65.96 67.28 10,779,338 +0.58(+0.87%)
Jun 27, 2012 65.98 66.92 65.85 66.70 8,824,488 +1.05(+1.60%)
Jun 26, 2012 64.36 65.87 64.27 65.65 11,710,843 +1.22(+1.89%)
Jun 25, 2012 64.60 64.75 63.84 64.44 10,903,020 -0.88(-1.35%)
Jun 22, 2012 65.46 65.76 64.76 65.32 18,011,296 +0.27(+0.42%)
Jun 21, 2012 67.28 67.47 64.95 65.05 13,056,914 -2.35(-3.48%)
Jun 20, 2012 67.66 67.99 66.72 67.39 11,700,592 -0.28(-0.41%)
Jun 19, 2012 67.63 68.06 67.49 67.67 9,403,225 +0.39(+0.58%)
Jun 18, 2012 67.08 67.62 66.98 67.28 10,195,821 -0.57(-0.83%)
Jun 15, 2012 66.98 67.96 66.75 67.85 17,054,998 +1.57(+2.36%)
Jun 14, 2012 65.14 66.44 64.97 66.28 10,056,334 +1.16(+1.79%)
Jun 13, 2012 65.48 65.94 64.84 65.12 7,979,528 -0.40(-0.61%)
Jun 12, 2012 65.16 65.62 64.75 65.51 9,122,839 +0.54(+0.83%)
Jun 11, 2012 66.33 66.55 64.75 64.97 10,820,620 -0.60(-0.92%)
Jun 08, 2012 64.96 65.68 64.83 65.58 8,862,587 +0.29(+0.45%)
Jun 07, 2012 65.67 66.33 65.15 65.29 12,256,154 +0.38(+0.59%)
Jun 06, 2012 63.66 64.90 63.46 64.90 10,945,483 +2.15(+3.43%)
Jun 05, 2012 62.69 63.00 62.29 62.75 9,059,335 -0.06(-0.09%)
Jun 04, 2012 62.74 63.17 62.26 62.81 10,447,624 +0.11(+0.18%)
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.