Skip to main content

Chevron Corp (NY: CVX )

158.03 +1.68 (+1.07%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 65.67 65.79 65.28 65.77 9,980,228 +0.22(+0.34%)
Mar 29, 2012 64.46 65.65 64.37 65.55 9,444,409 +0.59(+0.91%)
Mar 28, 2012 65.38 65.62 64.54 64.96 11,111,061 -0.71(-1.07%)
Mar 27, 2012 66.18 66.25 65.65 65.67 7,054,406 -0.49(-0.74%)
Mar 26, 2012 65.78 66.24 65.54 66.16 8,657,906 +0.91(+1.39%)
Mar 23, 2012 64.83 65.58 64.32 65.25 10,763,470 +0.62(+0.96%)
Mar 22, 2012 65.55 65.64 64.43 64.63 13,500,160 -1.57(-2.37%)
Mar 21, 2012 66.84 66.88 65.86 66.20 12,306,759 -0.72(-1.07%)
Mar 20, 2012 67.44 67.44 66.83 66.92 10,038,411 -0.99(-1.46%)
Mar 19, 2012 67.80 68.13 67.67 67.91 9,283,166 +0.26(+0.38%)
Mar 16, 2012 67.75 67.99 67.54 67.65 18,082,058 +0.15(+0.23%)
Mar 15, 2012 67.79 68.05 67.15 67.50 14,506,459 -0.40(-0.60%)
Mar 14, 2012 68.13 68.88 67.81 67.91 14,376,155 -0.31(-0.45%)
Mar 13, 2012 67.62 68.29 67.13 68.21 11,950,004 +0.73(+1.08%)
Mar 12, 2012 67.27 67.48 66.97 67.48 8,679,472 +0.26(+0.39%)
Mar 09, 2012 67.41 67.73 67.10 67.22 9,298,401 -0.28(-0.42%)
Mar 08, 2012 67.36 67.83 67.21 67.50 8,974,028 +0.35(+0.52%)
Mar 07, 2012 66.87 67.45 66.37 67.15 11,194,725 +0.37(+0.56%)
Mar 06, 2012 66.34 66.89 66.25 66.78 12,193,903 -0.29(-0.43%)
Mar 05, 2012 66.95 67.14 66.34 67.06 9,684,997 -0.18(-0.26%)
Mar 02, 2012 67.18 67.40 66.87 67.24 8,765,578 -0.09(-0.14%)
Mar 01, 2012 66.97 67.57 66.93 67.33 9,748,209 +0.39(+0.59%)
Feb 29, 2012 67.73 68.05 66.82 66.94 17,235,436 -0.30(-0.45%)
Feb 28, 2012 67.29 67.73 66.98 67.24 14,886,330 -0.01(-0.02%)
Feb 27, 2012 66.43 67.62 66.43 67.25 12,589,552 +0.34(+0.50%)
Feb 24, 2012 66.75 67.11 66.56 66.92 9,510,332 +0.45(+0.67%)
Feb 23, 2012 65.97 66.56 65.84 66.47 8,973,144 +0.52(+0.79%)
Feb 22, 2012 66.35 66.60 65.76 65.95 11,654,951 -0.56(-0.84%)
Feb 21, 2012 65.95 66.56 65.91 66.51 11,653,254 +1.07(+1.64%)
Feb 17, 2012 65.65 65.79 65.05 65.43 9,237,168 +0.09(+0.13%)
Feb 16, 2012 64.73 69.79 64.29 65.35 9,346,374 +0.93(+1.45%)
Feb 15, 2012 65.18 65.18 64.16 64.41 10,683,160 -0.42(-0.64%)
Feb 14, 2012 64.69 64.86 64.27 64.83 9,813,892 +0.07(+0.10%)
Feb 13, 2012 64.63 64.86 64.20 64.76 7,711,066 +0.67(+1.04%)
Feb 10, 2012 64.04 64.24 63.67 64.10 10,082,314 -0.66(-1.02%)
Feb 09, 2012 65.25 65.39 64.58 64.76 7,804,309 -0.24(-0.37%)
Feb 08, 2012 65.31 65.45 64.59 65.00 8,842,908 -0.04(-0.07%)
Feb 07, 2012 64.55 65.18 64.19 65.04 9,911,703 +0.10(+0.15%)
Feb 06, 2012 63.69 65.00 63.54 64.94 10,583,094 +0.71(+1.11%)
Feb 03, 2012 63.87 64.29 63.61 64.23 11,201,918 +1.10(+1.75%)
Feb 02, 2012 62.73 63.29 62.63 63.13 9,686,851 +0.55(+0.88%)
Feb 01, 2012 63.57 63.57 62.51 62.58 12,851,842 -0.20(-0.32%)
Jan 31, 2012 63.69 63.79 62.34 62.78 13,666,847 -0.18(-0.28%)
Jan 30, 2012 62.95 63.01 62.15 62.96 12,509,079 -0.33(-0.53%)
Jan 27, 2012 63.55 63.72 62.78 63.29 17,381,542 -1.60(-2.47%)
Jan 26, 2012 65.77 66.10 64.75 64.89 11,498,566 -0.69(-1.06%)
Jan 25, 2012 64.76 65.75 63.98 65.59 13,174,383 +0.61(+0.95%)
Jan 24, 2012 64.81 65.20 64.64 64.97 8,280,661 -0.18(-0.27%)
Jan 23, 2012 65.14 65.45 64.87 65.15 10,687,334 +0.07(+0.11%)
Jan 20, 2012 65.11 65.26 64.69 65.08 11,966,123 -0.02(-0.04%)
Jan 19, 2012 65.27 65.45 64.42 65.10 9,306,784 +0.06(+0.09%)
Jan 18, 2012 64.53 65.11 64.05 65.04 10,810,189 +0.07(+0.10%)
Jan 17, 2012 65.31 65.74 64.55 64.97 11,375,095 +0.38(+0.59%)
Jan 13, 2012 63.69 64.62 63.02 64.59 13,581,224 +0.68(+1.07%)
Jan 12, 2012 63.63 64.56 63.63 63.91 19,542,054 -1.70(-2.60%)
Jan 11, 2012 66.06 66.15 65.22 65.61 12,807,296 -0.79(-1.18%)
Jan 10, 2012 67.04 67.37 66.30 66.40 12,552,274 -0.26(-0.39%)
Jan 09, 2012 65.90 66.77 65.77 66.66 11,692,637 +0.72(+1.09%)
Jan 06, 2012 66.61 66.73 65.81 65.94 13,493,340 -0.48(-0.72%)
Jan 05, 2012 66.60 66.69 65.73 66.42 11,801,623 -0.66(-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.