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 (%)
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%)
May 01, 2012 64.13 65.36 63.91 65.04 10,289,024 +1.03(+1.60%)
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%)
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.