Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 63.78 64.05 63.57 64.02 7,868,429 +0.22(+0.34%)
Apr 27, 2012 64.15 64.16 63.48 63.80 8,320,876 -0.01(-0.02%)
Apr 26, 2012 62.48 64.10 62.47 63.81 14,208,825 +1.42(+2.28%)
Apr 25, 2012 62.21 62.41 61.65 62.39 8,836,298 +0.49(+0.80%)
Apr 24, 2012 61.74 61.98 61.36 61.90 6,831,964 +0.35(+0.58%)
Apr 23, 2012 60.79 61.71 60.61 61.54 9,306,171 -0.05(-0.08%)
Apr 20, 2012 61.94 62.38 61.53 61.59 9,682,263 +0.01(+0.01%)
Apr 19, 2012 62.04 62.26 61.39 61.58 11,265,550 -0.53(-0.85%)
Apr 18, 2012 62.13 62.46 61.79 62.11 8,049,979 -0.14(-0.22%)
Apr 17, 2012 61.55 62.53 61.48 62.25 9,156,497 +1.27(+2.08%)
Apr 16, 2012 61.05 61.42 60.78 60.98 10,095,677 +0.44(+0.72%)
Apr 13, 2012 61.45 61.49 60.51 60.54 11,399,009 -1.09(-1.76%)
Apr 12, 2012 60.61 61.79 60.39 61.63 10,739,122 +0.99(+1.62%)
Apr 11, 2012 61.46 61.55 60.54 60.65 14,264,513 -0.30(-0.49%)
Apr 10, 2012 62.03 62.11 60.92 60.95 14,827,055 -1.23(-1.97%)
Apr 09, 2012 62.06 62.53 61.79 62.17 8,294,882 -0.76(-1.20%)
Apr 05, 2012 63.18 63.62 62.68 62.93 9,957,746 -0.51(-0.81%)
Apr 04, 2012 63.83 63.84 63.10 63.44 9,039,541 -0.93(-1.44%)
Apr 03, 2012 64.84 65.02 63.82 64.37 7,807,120 -0.70(-1.07%)
Apr 02, 2012 64.19 65.36 64.04 65.06 8,636,303 +0.65(+1.02%)
Mar 30, 2012 64.31 64.43 63.93 64.41 10,191,413 +0.22(+0.34%)
Mar 29, 2012 63.13 64.29 63.03 64.19 9,644,256 +0.58(+0.91%)
Mar 28, 2012 64.02 64.26 63.20 63.61 11,346,175 -0.69(-1.07%)
Mar 27, 2012 64.81 64.88 64.29 64.31 7,203,680 -0.48(-0.74%)
Mar 26, 2012 64.42 64.86 64.18 64.79 8,841,110 +0.89(+1.39%)
Mar 23, 2012 63.49 64.22 62.99 63.90 10,991,229 +0.61(+0.96%)
Mar 22, 2012 64.19 64.28 63.10 63.29 13,785,828 -1.54(-2.37%)
Mar 21, 2012 65.45 65.49 64.49 64.83 12,567,174 -0.70(-1.07%)
Mar 20, 2012 66.04 66.04 65.44 65.53 10,250,827 -0.97(-1.46%)
Mar 19, 2012 66.40 66.72 66.26 66.50 9,479,601 +0.25(+0.38%)
Mar 16, 2012 66.34 66.58 66.14 66.25 18,464,682 +0.15(+0.23%)
Mar 15, 2012 66.39 66.64 65.76 66.10 14,813,421 -0.40(-0.60%)
Mar 14, 2012 66.71 67.45 66.41 66.50 14,680,360 -0.30(-0.45%)
Mar 13, 2012 66.22 66.87 65.74 66.80 12,202,871 +0.71(+1.08%)
Mar 12, 2012 65.87 66.08 65.58 66.08 8,863,133 +0.26(+0.39%)
Mar 09, 2012 66.02 66.33 65.71 65.83 9,495,158 -0.28(-0.42%)
Mar 08, 2012 65.96 66.43 65.82 66.10 9,163,921 +0.34(+0.52%)
Mar 07, 2012 65.48 66.05 65.00 65.76 11,431,610 +0.37(+0.56%)
Mar 06, 2012 64.97 65.50 64.88 65.39 12,451,930 -0.28(-0.43%)
Mar 05, 2012 65.57 65.75 64.97 65.68 9,889,935 -0.17(-0.26%)
Mar 02, 2012 65.78 66.01 65.48 65.85 8,951,061 -0.09(-0.14%)
Mar 01, 2012 65.58 66.17 65.54 65.94 9,954,485 +0.38(+0.59%)
Feb 29, 2012 66.32 66.64 65.43 65.56 17,600,144 -0.29(-0.45%)
Feb 28, 2012 65.89 66.32 65.59 65.85 15,201,330 -0.01(-0.02%)
Feb 27, 2012 65.06 66.22 65.05 65.86 12,855,951 +0.33(+0.50%)
Feb 24, 2012 65.36 65.72 65.18 65.53 9,711,574 +0.44(+0.67%)
Feb 23, 2012 64.61 65.18 64.47 65.09 9,163,019 +0.51(+0.79%)
Feb 22, 2012 64.98 65.22 64.40 64.58 11,901,574 -0.55(-0.84%)
Feb 21, 2012 64.59 65.18 64.55 65.13 11,899,841 +1.05(+1.64%)
Feb 17, 2012 64.29 64.43 63.70 64.08 9,432,629 +0.08(+0.13%)
Feb 16, 2012 63.39 68.34 62.96 63.99 9,544,146 +0.91(+1.45%)
Feb 15, 2012 63.82 63.82 62.83 63.08 10,909,220 -0.41(-0.64%)
Feb 14, 2012 63.35 63.51 62.94 63.49 10,021,557 +0.07(+0.10%)
Feb 13, 2012 63.29 63.51 62.87 63.42 7,874,235 +0.66(+1.04%)
Feb 10, 2012 62.71 62.91 62.35 62.77 10,295,659 -0.65(-1.02%)
Feb 09, 2012 63.90 64.04 63.24 63.42 7,969,452 -0.23(-0.37%)
Feb 08, 2012 63.95 64.09 63.25 63.65 9,030,027 -0.04(-0.07%)
Feb 07, 2012 63.21 63.83 62.86 63.69 10,121,438 +0.10(+0.15%)
Feb 06, 2012 62.37 63.65 62.22 63.60 10,807,036 +0.70(+1.11%)
Feb 03, 2012 62.55 62.96 62.29 62.90 11,438,955 +1.08(+1.75%)
Feb 02, 2012 61.43 61.98 61.34 61.82 9,891,829 +0.54(+0.88%)
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.