Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 72.39 73.22 72.32 72.76 9,592,442 +0.31(+0.43%)
Feb 27, 2013 71.24 72.64 71.24 72.45 7,310,406 +1.05(+1.47%)
Feb 26, 2013 71.10 71.53 70.65 71.40 9,842,496 +0.88(+1.25%)
Feb 25, 2013 72.36 72.88 70.49 70.52 12,112,600 -1.50(-2.09%)
Feb 22, 2013 71.74 72.19 71.31 72.02 8,385,104 +0.60(+0.84%)
Feb 21, 2013 71.29 71.61 70.86 71.42 7,718,076 +0.00(+0.00%)
Feb 20, 2013 72.00 72.11 71.33 71.42 8,770,214 -0.58(-0.80%)
Feb 19, 2013 71.54 72.21 71.54 72.00 8,087,840 +0.60(+0.84%)
Feb 15, 2013 71.74 71.86 70.82 71.40 10,229,500 -0.47(-0.65%)
Feb 14, 2013 71.52 72.21 71.47 71.87 8,414,801 +0.11(+0.16%)
Feb 13, 2013 71.69 71.95 71.37 71.75 6,618,928 -0.04(-0.06%)
Feb 12, 2013 71.32 72.00 71.19 71.80 7,351,278 +0.53(+0.74%)
Feb 11, 2013 71.29 71.39 70.88 71.27 6,111,141 +0.00(+0.00%)
Feb 08, 2013 70.83 71.35 70.81 71.27 7,232,196 +0.38(+0.54%)
Feb 07, 2013 71.48 71.49 70.46 70.89 8,801,379 -0.55(-0.77%)
Feb 06, 2013 71.14 71.44 70.78 71.43 7,236,524 +0.44(+0.62%)
Feb 04, 2013 70.89 71.42 70.44 71.00 10,381,023 -0.80(-1.12%)
Feb 01, 2013 71.39 71.91 70.90 71.80 10,414,251 +0.83(+1.17%)
Jan 31, 2013 71.62 72.04 70.97 70.97 12,621,985 -0.80(-1.12%)
Jan 30, 2013 72.15 72.41 71.65 71.77 8,386,399 -0.47(-0.65%)
Jan 29, 2013 71.66 72.35 71.64 72.24 7,091,257 +0.72(+1.01%)
Jan 28, 2013 71.83 71.85 71.13 71.51 7,335,257 -0.10(-0.14%)
Jan 25, 2013 71.19 71.72 70.97 71.61 7,700,788 +0.43(+0.61%)
Jan 24, 2013 71.18 71.72 71.05 71.18 7,943,894 +0.30(+0.43%)
Jan 23, 2013 71.09 71.43 70.83 70.88 8,164,549 -0.55(-0.78%)
Jan 22, 2013 70.94 71.45 70.58 71.43 8,758,862 +0.41(+0.58%)
Jan 18, 2013 71.01 71.02 70.30 71.02 13,862,838 +0.31(+0.44%)
Jan 17, 2013 70.71 71.40 70.62 70.71 11,303,898 +0.47(+0.68%)
Jan 16, 2013 69.83 70.46 69.74 70.24 9,977,330 +0.33(+0.47%)
Jan 15, 2013 69.18 69.93 69.12 69.91 9,147,521 +0.36(+0.52%)
Jan 14, 2013 68.64 69.61 68.62 69.55 10,342,392 +0.69(+1.00%)
Jan 11, 2013 68.53 69.07 68.28 68.86 8,853,337 +0.78(+1.14%)
Jan 10, 2013 67.91 68.26 67.85 68.08 8,561,190 +0.57(+0.85%)
Jan 09, 2013 67.62 67.84 67.30 67.51 7,395,699 +0.17(+0.26%)
Jan 08, 2013 67.47 67.60 67.24 67.34 10,264,850 -0.30(-0.45%)
Jan 07, 2013 67.80 67.85 67.29 67.64 7,887,412 -0.46(-0.68%)
Jan 04, 2013 67.79 68.17 67.73 68.10 7,163,118 +0.36(+0.53%)
Jan 03, 2013 67.88 68.36 67.49 67.74 11,061,513 -0.29(-0.43%)
Jan 02, 2013 67.47 68.05 66.65 68.03 9,969,517 +1.39(+2.08%)
Dec 31, 2012 65.17 66.68 65.17 66.65 10,569,842 +1.04(+1.59%)
Dec 28, 2012 66.36 66.42 65.51 65.60 8,563,197 -1.28(-1.91%)
Dec 27, 2012 66.84 67.09 66.11 66.88 8,965,977 +0.04(+0.06%)
Dec 26, 2012 67.24 67.34 66.69 66.84 6,643,332 -0.10(-0.16%)
Dec 24, 2012 67.36 67.42 66.86 66.95 3,708,809 -0.67(-0.98%)
Dec 21, 2012 67.53 67.98 66.90 67.61 25,346,414 -0.41(-0.61%)
Dec 20, 2012 67.79 68.20 67.58 68.03 9,530,857 +0.29(+0.43%)
Dec 19, 2012 68.08 68.48 67.72 67.74 12,369,534 -0.12(-0.17%)
Dec 18, 2012 66.89 68.04 66.76 67.85 11,515,740 +0.88(+1.31%)
Dec 17, 2012 66.54 67.08 66.52 66.98 9,893,133 +0.53(+0.80%)
Dec 14, 2012 66.32 66.80 66.19 66.45 9,557,318 -0.06(-0.08%)
Dec 13, 2012 66.89 66.89 66.23 66.50 7,966,645 -0.10(-0.16%)
Dec 12, 2012 66.66 67.29 66.51 66.61 9,683,945 +0.21(+0.32%)
Dec 11, 2012 66.12 66.70 66.04 66.40 9,610,298 +0.48(+0.73%)
Dec 10, 2012 66.00 66.37 65.62 65.92 8,944,007 -0.02(-0.03%)
Dec 07, 2012 65.78 65.94 65.41 65.94 8,029,346 +0.33(+0.51%)
Dec 06, 2012 65.01 65.63 64.89 65.60 11,994,747 +0.79(+1.22%)
Dec 05, 2012 64.33 65.21 64.09 64.81 10,434,087 +0.75(+1.16%)
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.