Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 71.42 71.42 70.97 71.22 9,222,751 -0.39(-0.55%)
Sep 27, 2012 71.35 71.73 71.20 71.61 8,971,936 +0.55(+0.77%)
Sep 26, 2012 71.38 71.49 70.97 71.06 9,143,238 -0.38(-0.53%)
Sep 25, 2012 72.21 72.41 71.20 71.44 12,382,444 -0.52(-0.72%)
Sep 24, 2012 71.83 72.40 71.77 71.96 11,143,306 -0.02(-0.02%)
Sep 21, 2012 72.42 72.42 71.78 71.98 16,828,640 -0.03(-0.04%)
Sep 20, 2012 70.96 72.20 70.57 72.01 11,926,167 +0.76(+1.07%)
Sep 19, 2012 71.54 71.60 70.77 71.24 9,783,573 -0.23(-0.32%)
Sep 18, 2012 71.48 71.89 71.24 71.47 8,346,797 -0.10(-0.15%)
Sep 17, 2012 71.59 72.41 71.42 71.57 12,126,663 -0.07(-0.09%)
Sep 14, 2012 71.45 72.23 71.17 71.64 14,696,048 +0.42(+0.59%)
Sep 13, 2012 70.10 71.47 69.73 71.22 12,663,538 +1.27(+1.82%)
Sep 12, 2012 69.80 70.11 69.67 69.95 7,234,827 +0.18(+0.26%)
Sep 11, 2012 69.70 70.11 69.66 69.77 7,788,442 +0.13(+0.19%)
Sep 10, 2012 69.78 69.99 69.41 69.63 8,530,589 -0.02(-0.04%)
Sep 07, 2012 69.03 69.66 68.89 69.66 8,278,250 +0.59(+0.86%)
Sep 06, 2012 68.17 69.31 68.17 69.06 9,052,770 +1.38(+2.04%)
Sep 05, 2012 68.19 68.27 67.57 67.68 7,268,476 -0.27(-0.40%)
Sep 04, 2012 68.45 68.60 67.75 67.96 7,581,298 -0.57(-0.84%)
Aug 31, 2012 68.23 69.01 68.23 68.53 9,095,744 +0.75(+1.11%)
Aug 30, 2012 68.12 68.24 67.77 67.78 5,765,776 -0.53(-0.78%)
Aug 29, 2012 68.64 68.70 68.19 68.31 5,394,679 +0.04(+0.06%)
Aug 27, 2012 68.54 68.67 68.10 68.27 5,545,746 -0.17(-0.25%)
Aug 24, 2012 67.68 68.56 67.68 68.44 5,651,616 +0.44(+0.65%)
Aug 23, 2012 68.48 68.54 67.79 68.00 6,856,824 -0.53(-0.77%)
Aug 22, 2012 68.37 68.65 68.00 68.53 7,275,258 +0.10(+0.15%)
Aug 21, 2012 68.93 69.32 68.30 68.42 7,605,416 -0.33(-0.48%)
Aug 20, 2012 68.86 68.98 68.52 68.75 6,396,006 -0.09(-0.12%)
Aug 17, 2012 69.23 69.39 68.75 68.84 9,234,589 -0.40(-0.58%)
Aug 16, 2012 68.87 69.41 68.50 69.24 8,828,766 +0.46(+0.67%)
Aug 15, 2012 68.51 69.05 68.43 68.78 7,429,879 +0.09(+0.13%)
Aug 14, 2012 68.92 69.02 68.47 68.69 10,369,966 +0.02(+0.04%)
Aug 13, 2012 68.69 68.85 68.32 68.67 7,152,811 -0.16(-0.24%)
Aug 10, 2012 67.87 68.88 67.45 68.83 8,426,528 +0.56(+0.82%)
Aug 09, 2012 68.05 68.67 67.73 68.27 7,995,622 +0.30(+0.44%)
Aug 08, 2012 67.59 68.28 67.50 67.98 8,979,894 +0.12(+0.17%)
Aug 07, 2012 67.65 68.13 67.59 67.86 8,996,254 +0.39(+0.58%)
Aug 06, 2012 67.13 67.95 67.10 67.47 8,581,261 +0.12(+0.17%)
Aug 03, 2012 67.37 67.82 67.22 67.36 9,844,755 +1.13(+1.71%)
Aug 02, 2012 66.35 66.64 65.75 66.22 10,990,657 -0.75(-1.11%)
Aug 01, 2012 66.51 67.42 66.16 66.97 13,798,027 +0.55(+0.82%)
Jul 31, 2012 66.41 67.18 66.39 66.42 16,521,480 -0.15(-0.22%)
Jul 30, 2012 65.99 66.64 65.93 66.57 9,551,624 +0.34(+0.51%)
Jul 27, 2012 66.30 66.38 64.94 66.23 13,758,871 +0.60(+0.91%)
Jul 26, 2012 65.22 65.85 65.02 65.63 11,238,287 +1.34(+2.08%)
Jul 25, 2012 64.57 64.72 63.82 64.29 9,034,468 -0.15(-0.23%)
Jul 24, 2012 65.56 65.56 63.41 64.44 10,978,814 -1.00(-1.53%)
Jul 23, 2012 65.01 65.64 64.27 65.44 9,820,608 -0.75(-1.14%)
Jul 20, 2012 65.56 66.22 65.16 66.19 15,459,779 +0.21(+0.32%)
Jul 19, 2012 65.42 66.06 64.93 65.98 11,266,535 +0.58(+0.89%)
Jul 18, 2012 64.73 65.45 64.65 65.39 9,103,904 +0.27(+0.42%)
Jul 17, 2012 64.85 65.16 64.00 65.12 11,000,487 +0.39(+0.61%)
Jul 16, 2012 64.08 65.01 63.95 64.73 8,553,780 +0.47(+0.73%)
Jul 13, 2012 63.85 64.37 63.57 64.26 11,171,661 +0.59(+0.93%)
Jul 12, 2012 63.23 64.30 63.20 63.67 12,985,681 +0.11(+0.17%)
Jul 11, 2012 63.23 64.03 63.05 63.56 9,784,316 +0.59(+0.93%)
Jul 10, 2012 63.57 63.88 62.61 62.97 10,597,953 -0.35(-0.56%)
Jul 09, 2012 63.63 63.67 62.77 63.32 8,633,283 -0.37(-0.58%)
Jul 06, 2012 63.64 63.86 63.28 63.69 7,608,503 -0.58(-0.91%)
Jul 05, 2012 64.42 64.89 64.09 64.27 8,323,093 -0.81(-1.25%)
Jul 03, 2012 64.43 65.11 64.39 65.08 6,731,587 +0.92(+1.43%)
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.