Skip to main content

Chevron Corp (NY: CVX )

145.91 +1.95 (+1.35%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.41 67.18 66.39 66.42 16,521,480 -0.15(-0.22%)
Jul 30, 2012 65.99 66.64 65.93 66.57 9,551,624 +0.34(+0.51%)
Jul 27, 2012 66.30 66.38 64.94 66.23 13,758,871 +0.60(+0.91%)
Jul 26, 2012 65.22 65.85 65.02 65.63 11,238,287 +1.34(+2.08%)
Jul 25, 2012 64.57 64.72 63.82 64.29 9,034,468 -0.15(-0.23%)
Jul 24, 2012 65.56 65.56 63.41 64.44 10,978,814 -1.00(-1.53%)
Jul 23, 2012 65.01 65.64 64.27 65.44 9,820,608 -0.75(-1.14%)
Jul 20, 2012 65.56 66.22 65.16 66.19 15,459,779 +0.21(+0.32%)
Jul 19, 2012 65.42 66.06 64.93 65.98 11,266,535 +0.58(+0.89%)
Jul 18, 2012 64.73 65.45 64.65 65.39 9,103,904 +0.27(+0.42%)
Jul 17, 2012 64.85 65.16 64.00 65.12 11,000,487 +0.39(+0.61%)
Jul 16, 2012 64.08 65.01 63.95 64.73 8,553,780 +0.47(+0.73%)
Jul 13, 2012 63.85 64.37 63.57 64.26 11,171,661 +0.59(+0.93%)
Jul 12, 2012 63.23 64.30 63.20 63.67 12,985,681 +0.11(+0.17%)
Jul 11, 2012 63.23 64.03 63.05 63.56 9,784,316 +0.59(+0.93%)
Jul 10, 2012 63.57 63.88 62.61 62.97 10,597,953 -0.35(-0.56%)
Jul 09, 2012 63.63 63.67 62.77 63.32 8,633,283 -0.37(-0.58%)
Jul 06, 2012 63.64 63.86 63.28 63.69 7,608,503 -0.58(-0.91%)
Jul 05, 2012 64.42 64.89 64.09 64.27 8,323,093 -0.81(-1.25%)
Jul 03, 2012 64.43 65.11 64.39 65.08 6,731,587 +0.92(+1.43%)
Jul 02, 2012 64.01 64.31 63.46 64.17 9,396,532 +0.22(+0.34%)
Jun 29, 2012 63.84 63.96 63.26 63.95 17,526,690 +1.24(+1.97%)
Jun 28, 2012 61.74 62.83 61.48 62.71 11,564,756 +0.54(+0.87%)
Jun 27, 2012 61.50 62.37 61.38 62.17 9,467,469 +0.98(+1.60%)
Jun 26, 2012 59.99 61.40 59.91 61.19 12,564,134 +1.13(+1.89%)
Jun 25, 2012 60.22 60.35 59.51 60.06 11,697,451 -0.82(-1.35%)
Jun 22, 2012 61.01 61.30 60.36 60.88 19,323,658 +0.25(+0.42%)
Jun 21, 2012 62.71 62.89 60.54 60.63 14,008,284 -2.19(-3.48%)
Jun 20, 2012 63.07 63.37 62.19 62.82 12,553,136 -0.26(-0.41%)
Jun 19, 2012 63.04 63.44 62.90 63.08 10,088,376 +0.36(+0.58%)
Jun 18, 2012 62.52 63.02 62.44 62.71 10,938,722 -0.53(-0.83%)
Jun 15, 2012 62.44 63.34 62.21 63.24 18,297,682 +1.46(+2.36%)
Jun 14, 2012 60.72 61.93 60.56 61.78 10,789,072 +1.09(+1.79%)
Jun 13, 2012 61.03 61.47 60.44 60.70 8,560,943 -0.37(-0.61%)
Jun 12, 2012 60.74 61.16 60.35 61.07 9,787,559 +0.50(+0.83%)
Jun 11, 2012 61.82 62.03 60.36 60.56 11,609,046 -0.56(-0.92%)
Jun 08, 2012 60.55 61.22 60.43 61.13 9,508,344 +0.27(+0.45%)
Jun 07, 2012 61.21 61.83 60.73 60.85 13,149,178 +0.36(+0.59%)
Jun 06, 2012 59.34 60.50 59.15 60.50 11,743,007 +2.01(+3.43%)
Jun 05, 2012 58.43 58.72 58.06 58.49 9,719,428 -0.05(-0.09%)
Jun 04, 2012 58.48 58.88 58.03 58.54 11,208,872 +0.10(+0.18%)
Jun 01, 2012 58.59 58.97 58.21 58.44 15,248,635 -1.15(-1.93%)
May 31, 2012 59.44 60.11 58.60 59.59 15,459,657 +0.41(+0.70%)
May 30, 2012 60.08 60.08 59.10 59.18 12,017,775 -1.58(-2.60%)
May 29, 2012 60.50 61.13 60.31 60.76 8,616,285 +0.84(+1.40%)
May 25, 2012 60.64 60.76 59.66 59.93 9,175,083 -0.73(-1.20%)
May 24, 2012 60.17 60.69 59.74 60.65 10,429,826 +0.64(+1.07%)
May 23, 2012 59.60 60.01 58.62 60.01 13,217,669 -0.19(-0.32%)
May 22, 2012 60.57 61.03 59.85 60.20 10,046,136 -0.22(-0.37%)
May 21, 2012 59.90 60.46 59.62 60.43 10,177,919 +0.75(+1.25%)
May 18, 2012 60.91 61.07 59.55 59.68 18,374,306 -1.02(-1.68%)
May 17, 2012 60.74 61.47 60.55 60.70 10,770,851 +0.02(+0.04%)
May 16, 2012 61.08 61.70 60.62 60.68 10,597,511 +0.06(+0.10%)
May 15, 2012 61.30 61.67 60.50 60.62 14,017,147 -0.62(-1.02%)
May 14, 2012 61.12 61.46 60.84 61.24 11,687,366 -0.45(-0.73%)
May 11, 2012 61.85 62.45 61.56 61.69 8,230,710 -0.40(-0.65%)
May 10, 2012 61.78 62.62 61.67 62.09 35,131,060 +0.95(+1.55%)
May 09, 2012 61.04 61.58 60.90 61.15 10,182,126 -0.64(-1.03%)
May 08, 2012 61.73 62.00 61.01 61.78 13,595,910 -0.28(-0.45%)
May 07, 2012 61.93 62.37 61.63 62.06 10,198,514 -0.25(-0.40%)
May 04, 2012 63.24 63.37 62.03 62.31 10,388,841 -1.36(-2.14%)
May 03, 2012 64.31 64.32 63.33 63.67 8,127,957 -0.62(-0.97%)
May 02, 2012 64.59 64.67 64.03 64.30 8,048,651 -0.74(-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.