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 (%)
Oct 31, 2012 68.38 68.38 66.74 67.34 9,754,271 -0.57(-0.84%)
Oct 26, 2012 67.61 67.92 67.92 67.92 7,820,915 +0.13(+0.20%)
Oct 25, 2012 67.58 67.79 66.98 67.78 8,002,614 +0.76(+1.14%)
Oct 24, 2012 66.84 67.50 66.60 67.02 8,328,828 +0.20(+0.30%)
Oct 23, 2012 68.16 68.16 66.65 66.82 13,112,645 -2.44(-3.53%)
Oct 19, 2012 70.19 70.24 69.10 69.26 11,721,722 -0.78(-1.11%)
Oct 18, 2012 69.98 70.27 69.87 70.04 10,095,094 -0.32(-0.46%)
Oct 17, 2012 69.86 70.47 69.86 70.36 8,542,175 +0.67(+0.96%)
Oct 16, 2012 69.32 69.89 69.22 69.69 7,847,002 +0.78(+1.13%)
Oct 15, 2012 68.52 69.05 67.87 68.92 9,453,872 +0.46(+0.67%)
Oct 12, 2012 69.08 69.21 68.18 68.46 9,684,494 -0.60(-0.88%)
Oct 11, 2012 69.25 69.77 69.07 69.07 11,917,564 +0.37(+0.54%)
Oct 10, 2012 70.03 70.28 68.42 68.69 26,121,224 -3.00(-4.18%)
Oct 09, 2012 71.79 72.32 71.69 71.69 9,794,895 -0.16(-0.22%)
Oct 08, 2012 71.59 72.00 71.44 71.85 5,622,782 +0.07(+0.10%)
Oct 05, 2012 71.73 72.24 71.55 71.78 7,379,347 +0.21(+0.30%)
Oct 04, 2012 71.25 71.76 71.15 71.56 8,882,467 +0.62(+0.87%)
Oct 03, 2012 71.87 71.92 70.89 70.95 12,051,948 -1.11(-1.54%)
Oct 02, 2012 71.87 72.13 71.42 72.06 9,597,376 +0.43(+0.61%)
Oct 01, 2012 71.42 72.24 71.39 71.63 8,046,325 +0.42(+0.59%)
Sep 28, 2012 71.40 71.41 70.95 71.20 9,224,941 -0.39(-0.55%)
Sep 27, 2012 71.34 71.72 71.18 71.59 8,974,067 +0.55(+0.77%)
Sep 26, 2012 71.36 71.47 70.95 71.04 9,145,410 -0.38(-0.53%)
Sep 25, 2012 72.19 72.39 71.19 71.43 12,385,385 -0.52(-0.72%)
Sep 24, 2012 71.81 72.38 71.75 71.95 11,145,952 -0.02(-0.02%)
Sep 21, 2012 72.41 72.41 71.76 71.96 16,832,636 -0.03(-0.04%)
Sep 20, 2012 70.95 72.19 70.56 71.99 11,929,000 +0.76(+1.07%)
Sep 19, 2012 71.53 71.58 70.76 71.23 9,785,896 -0.23(-0.32%)
Sep 18, 2012 71.47 71.87 71.22 71.45 8,348,780 -0.10(-0.15%)
Sep 17, 2012 71.58 72.39 71.41 71.56 12,129,543 -0.07(-0.09%)
Sep 14, 2012 71.43 72.22 71.15 71.63 14,699,538 +0.42(+0.59%)
Sep 13, 2012 70.09 71.45 69.71 71.20 12,666,545 +1.27(+1.82%)
Sep 12, 2012 69.78 70.09 69.66 69.93 7,236,545 +0.18(+0.26%)
Sep 11, 2012 69.68 70.10 69.64 69.75 7,790,292 +0.13(+0.19%)
Sep 10, 2012 69.76 69.97 69.40 69.62 8,532,615 -0.02(-0.04%)
Sep 07, 2012 69.01 69.64 68.87 69.64 8,280,216 +0.59(+0.86%)
Sep 06, 2012 68.16 69.30 68.16 69.05 9,054,920 +1.38(+2.04%)
Sep 05, 2012 68.17 68.25 67.56 67.67 7,270,202 -0.27(-0.40%)
Sep 04, 2012 68.44 68.58 67.73 67.94 7,583,099 -0.57(-0.84%)
Aug 31, 2012 68.22 69.00 68.22 68.52 9,097,904 +0.75(+1.11%)
Aug 30, 2012 68.11 68.23 67.76 67.76 5,767,146 -0.53(-0.78%)
Aug 29, 2012 68.62 68.69 68.17 68.30 5,395,960 +0.04(+0.06%)
Aug 27, 2012 68.53 68.66 68.09 68.25 5,547,063 -0.17(-0.25%)
Aug 24, 2012 67.67 68.54 67.66 68.42 5,652,959 +0.44(+0.65%)
Aug 23, 2012 68.47 68.52 67.78 67.98 6,858,453 -0.53(-0.77%)
Aug 22, 2012 68.36 68.63 67.98 68.51 7,276,985 +0.10(+0.15%)
Aug 21, 2012 68.91 69.30 68.28 68.41 7,607,222 -0.33(-0.48%)
Aug 20, 2012 68.84 68.96 68.50 68.74 6,397,525 -0.09(-0.12%)
Aug 17, 2012 69.22 69.38 68.73 68.82 9,236,782 -0.40(-0.58%)
Aug 16, 2012 68.86 69.39 68.48 69.22 8,830,862 +0.46(+0.67%)
Aug 15, 2012 68.50 69.03 68.42 68.77 7,431,644 +0.09(+0.13%)
Aug 14, 2012 68.90 69.01 68.46 68.67 10,372,429 +0.02(+0.04%)
Aug 13, 2012 68.67 68.84 68.30 68.65 7,154,510 -0.16(-0.24%)
Aug 10, 2012 67.85 68.87 67.44 68.81 8,428,529 +0.56(+0.82%)
Aug 09, 2012 68.03 68.65 67.71 68.26 7,997,520 +0.30(+0.44%)
Aug 08, 2012 67.57 68.26 67.49 67.96 8,982,026 +0.12(+0.17%)
Aug 07, 2012 67.63 68.11 67.58 67.84 8,998,390 +0.39(+0.58%)
Aug 06, 2012 67.12 67.94 67.09 67.46 8,583,299 +0.12(+0.17%)
Aug 03, 2012 67.35 67.80 67.21 67.34 9,847,092 +1.13(+1.71%)
Aug 02, 2012 66.34 66.62 65.74 66.21 10,993,266 -0.75(-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.