Chevron Corp (NY: CVX )

91.31 USD -0.83 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 111.93 111.94 109.25 110.24 5,958,638 -0.94(-0.84%)
Oct 26, 2012 110.67 111.18 111.18 111.18 4,777,600 +0.22(+0.20%)
Oct 25, 2012 110.63 110.97 109.65 110.96 4,888,595 +1.25(+1.14%)
Oct 24, 2012 109.42 110.49 109.03 109.71 5,087,871 +0.33(+0.30%)
Oct 23, 2012 111.58 111.58 109.10 109.38 8,010,184 -4.00(-3.53%)
Oct 19, 2012 114.90 114.99 113.11 113.38 7,160,504 -1.28(-1.11%)
Oct 18, 2012 114.55 115.03 114.37 114.65 6,166,838 -0.53(-0.46%)
Oct 17, 2012 114.36 115.36 114.36 115.18 5,218,199 +1.09(+0.96%)
Oct 16, 2012 113.48 114.41 113.32 114.09 4,793,536 +1.27(+1.13%)
Oct 15, 2012 112.16 113.04 111.10 112.82 5,775,132 +0.75(+0.67%)
Oct 12, 2012 113.08 113.29 111.61 112.07 5,916,013 -0.99(-0.88%)
Oct 11, 2012 113.37 114.22 113.06 113.06 7,280,139 +0.61(+0.54%)
Oct 10, 2012 114.64 115.05 112.01 112.45 15,956,797 -4.91(-4.18%)
Oct 09, 2012 117.52 118.38 117.35 117.36 5,983,454 -0.26(-0.22%)
Oct 08, 2012 117.19 117.87 116.95 117.62 3,434,816 +0.12(+0.10%)
Oct 05, 2012 117.42 118.25 117.12 117.50 4,507,857 +0.35(+0.30%)
Oct 04, 2012 116.64 117.47 116.47 117.15 5,426,075 +1.01(+0.87%)
Oct 03, 2012 117.65 117.74 116.05 116.14 7,362,231 -1.82(-1.54%)
Oct 02, 2012 117.65 118.08 116.92 117.96 5,862,795 +0.71(+0.61%)
Oct 01, 2012 116.92 118.25 116.87 117.25 4,915,297 +0.69(+0.59%)
Sep 28, 2012 116.88 116.89 116.15 116.56 5,635,284 -0.64(-0.55%)
Sep 27, 2012 116.78 117.40 116.52 117.20 5,482,031 +0.90(+0.77%)
Sep 26, 2012 116.82 117.00 116.15 116.30 5,586,700 -0.63(-0.53%)
Sep 25, 2012 118.18 118.50 116.53 116.93 7,565,919 -0.85(-0.72%)
Sep 24, 2012 117.55 118.49 117.46 117.78 6,808,781 -0.03(-0.02%)
Sep 21, 2012 118.53 118.53 117.47 117.80 10,282,633 -0.05(-0.04%)
Sep 20, 2012 116.14 118.17 115.50 117.85 7,287,125 +1.25(+1.07%)
Sep 19, 2012 117.09 117.18 115.83 116.60 5,977,957 -0.37(-0.32%)
Sep 18, 2012 116.99 117.65 116.59 116.97 5,100,059 -0.17(-0.15%)
Sep 17, 2012 117.17 118.50 116.89 117.14 7,409,632 -0.11(-0.09%)
Sep 14, 2012 116.93 118.22 116.48 117.25 8,979,577 +0.69(+0.59%)
Sep 13, 2012 114.73 116.97 114.12 116.56 7,737,673 +2.08(+1.82%)
Sep 12, 2012 114.23 114.74 114.03 114.48 4,420,623 +0.30(+0.26%)
Sep 11, 2012 114.07 114.75 114.00 114.18 4,758,893 +0.22(+0.19%)
Sep 10, 2012 114.20 114.54 113.60 113.96 5,212,359 -0.04(-0.04%)
Sep 07, 2012 112.97 114.00 112.74 114.00 5,058,175 +0.97(+0.86%)
Sep 06, 2012 111.57 113.44 111.57 113.03 5,531,422 +2.26(+2.04%)
Sep 05, 2012 111.60 111.73 110.59 110.77 4,441,183 -0.45(-0.40%)
Sep 04, 2012 112.03 112.27 110.88 111.22 4,632,324 -0.94(-0.84%)
Aug 31, 2012 111.67 112.95 111.67 112.16 5,557,680 +1.23(+1.11%)
Aug 30, 2012 111.49 111.69 110.92 110.93 3,523,004 -0.87(-0.78%)
Aug 29, 2012 112.33 112.44 111.60 111.80 3,296,256 +0.07(+0.06%)
Aug 27, 2012 112.18 112.39 111.46 111.73 3,388,561 -0.28(-0.25%)
Aug 24, 2012 110.77 112.20 110.76 112.01 3,453,250 +0.72(+0.65%)
Aug 23, 2012 112.08 112.17 110.95 111.29 4,189,656 -0.86(-0.77%)
Aug 22, 2012 111.90 112.35 111.28 112.15 4,445,327 +0.17(+0.15%)
Aug 21, 2012 112.81 113.45 111.78 111.98 4,647,060 -0.54(-0.48%)
Aug 20, 2012 112.69 112.89 112.14 112.52 3,908,087 -0.14(-0.12%)
Aug 17, 2012 113.31 113.57 112.51 112.66 5,642,517 -0.66(-0.58%)
Aug 16, 2012 112.72 113.59 112.10 113.32 5,394,551 +0.75(+0.67%)
Aug 15, 2012 112.13 113.00 112.00 112.57 4,539,804 -0.75(-0.66%)
Aug 14, 2012 113.70 113.87 112.96 113.32 6,285,931 +0.04(+0.04%)
Aug 13, 2012 113.32 113.59 112.71 113.28 4,335,798 -0.27(-0.24%)
Aug 10, 2012 111.96 113.64 111.28 113.55 5,107,883 +0.92(+0.82%)
Aug 09, 2012 112.26 113.28 111.73 112.63 4,846,682 +0.49(+0.44%)
Aug 08, 2012 111.50 112.64 111.36 112.14 5,443,315 +0.19(+0.17%)
Aug 07, 2012 111.60 112.39 111.51 111.95 5,453,232 +0.64(+0.57%)
Aug 06, 2012 110.75 112.10 110.70 111.31 5,201,677 +0.19(+0.17%)
Aug 03, 2012 111.14 111.88 110.90 111.12 5,967,565 +1.87(+1.71%)
Aug 02, 2012 109.46 109.93 108.47 109.25 6,662,173 -1.23(-1.11%)
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.