Skip to main content

Chevron Corp (NY: CVX )

158.03 +1.69 (+1.08%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 65.13 65.40 64.91 65.37 7,705,381 +0.22(+0.34%)
Apr 27, 2012 65.51 65.52 64.83 65.15 8,148,452 -0.01(-0.02%)
Apr 26, 2012 63.80 65.46 63.80 65.16 13,914,392 +1.45(+2.28%)
Apr 25, 2012 63.53 63.73 62.95 63.71 8,653,194 +0.50(+0.80%)
Apr 24, 2012 63.05 63.29 62.66 63.21 6,690,393 +0.36(+0.58%)
Apr 23, 2012 62.08 63.02 61.89 62.84 9,113,330 -0.05(-0.08%)
Apr 20, 2012 63.26 63.70 62.83 62.89 9,481,628 +0.01(+0.01%)
Apr 19, 2012 63.35 63.58 62.68 62.89 11,032,107 -0.54(-0.85%)
Apr 18, 2012 63.45 63.78 63.10 63.43 7,883,169 -0.14(-0.22%)
Apr 17, 2012 62.86 63.86 62.78 63.57 8,966,758 +1.29(+2.08%)
Apr 16, 2012 62.34 62.72 62.06 62.27 9,886,476 +0.45(+0.72%)
Apr 13, 2012 62.75 62.80 61.79 61.83 11,162,800 -1.11(-1.76%)
Apr 12, 2012 61.89 63.10 61.67 62.94 10,516,587 +1.01(+1.62%)
Apr 11, 2012 62.76 62.85 61.83 61.93 13,968,926 -0.31(-0.49%)
Apr 10, 2012 63.34 63.42 62.21 62.24 14,519,811 -1.25(-1.97%)
Apr 09, 2012 63.37 63.85 63.10 63.49 8,122,997 -0.77(-1.20%)
Apr 05, 2012 64.52 64.97 64.00 64.26 9,751,402 -0.52(-0.80%)
Apr 04, 2012 65.18 65.19 64.43 64.78 8,852,224 -0.94(-1.44%)
Apr 03, 2012 66.21 66.40 65.17 65.73 7,645,342 -0.71(-1.07%)
Apr 02, 2012 65.55 66.74 65.40 66.44 8,457,343 +0.67(+1.02%)
Mar 30, 2012 65.67 65.79 65.28 65.77 9,980,228 +0.22(+0.34%)
Mar 29, 2012 64.46 65.65 64.37 65.55 9,444,409 +0.59(+0.91%)
Mar 28, 2012 65.38 65.62 64.54 64.96 11,111,061 -0.71(-1.07%)
Mar 27, 2012 66.18 66.25 65.65 65.67 7,054,406 -0.49(-0.74%)
Mar 26, 2012 65.78 66.24 65.54 66.16 8,657,906 +0.91(+1.39%)
Mar 23, 2012 64.83 65.58 64.32 65.25 10,763,470 +0.62(+0.96%)
Mar 22, 2012 65.55 65.64 64.43 64.63 13,500,160 -1.57(-2.37%)
Mar 21, 2012 66.84 66.88 65.86 66.20 12,306,759 -0.72(-1.07%)
Mar 20, 2012 67.44 67.44 66.83 66.92 10,038,411 -0.99(-1.46%)
Mar 19, 2012 67.80 68.13 67.67 67.91 9,283,166 +0.26(+0.38%)
Mar 16, 2012 67.75 67.99 67.54 67.65 18,082,058 +0.15(+0.23%)
Mar 15, 2012 67.79 68.05 67.15 67.50 14,506,459 -0.40(-0.60%)
Mar 14, 2012 68.13 68.88 67.81 67.91 14,376,155 -0.31(-0.45%)
Mar 13, 2012 67.62 68.29 67.13 68.21 11,950,004 +0.73(+1.08%)
Mar 12, 2012 67.27 67.48 66.97 67.48 8,679,472 +0.26(+0.39%)
Mar 09, 2012 67.41 67.73 67.10 67.22 9,298,401 -0.28(-0.42%)
Mar 08, 2012 67.36 67.83 67.21 67.50 8,974,028 +0.35(+0.52%)
Mar 07, 2012 66.87 67.45 66.37 67.15 11,194,725 +0.37(+0.56%)
Mar 06, 2012 66.34 66.89 66.25 66.78 12,193,903 -0.29(-0.43%)
Mar 05, 2012 66.95 67.14 66.34 67.06 9,684,997 -0.18(-0.26%)
Mar 02, 2012 67.18 67.40 66.87 67.24 8,765,578 -0.09(-0.14%)
Mar 01, 2012 66.97 67.57 66.93 67.33 9,748,209 +0.39(+0.59%)
Feb 29, 2012 67.73 68.05 66.82 66.94 17,235,436 -0.30(-0.45%)
Feb 28, 2012 67.29 67.73 66.98 67.24 14,886,330 -0.01(-0.02%)
Feb 27, 2012 66.43 67.62 66.43 67.25 12,589,552 +0.34(+0.50%)
Feb 24, 2012 66.75 67.11 66.56 66.92 9,510,332 +0.45(+0.67%)
Feb 23, 2012 65.97 66.56 65.84 66.47 8,973,144 +0.52(+0.79%)
Feb 22, 2012 66.35 66.60 65.76 65.95 11,654,951 -0.56(-0.84%)
Feb 21, 2012 65.95 66.56 65.91 66.51 11,653,254 +1.07(+1.64%)
Feb 17, 2012 65.65 65.79 65.05 65.43 9,237,168 +0.09(+0.13%)
Feb 16, 2012 64.73 69.79 64.29 65.35 9,346,374 +0.93(+1.45%)
Feb 15, 2012 65.18 65.18 64.16 64.41 10,683,160 -0.42(-0.64%)
Feb 14, 2012 64.69 64.86 64.27 64.83 9,813,892 +0.07(+0.10%)
Feb 13, 2012 64.63 64.86 64.20 64.76 7,711,066 +0.67(+1.04%)
Feb 10, 2012 64.04 64.24 63.67 64.10 10,082,314 -0.66(-1.02%)
Feb 09, 2012 65.25 65.39 64.58 64.76 7,804,309 -0.24(-0.37%)
Feb 08, 2012 65.31 65.45 64.59 65.00 8,842,908 -0.04(-0.07%)
Feb 07, 2012 64.55 65.18 64.19 65.04 9,911,703 +0.10(+0.15%)
Feb 06, 2012 63.69 65.00 63.54 64.94 10,583,094 +0.71(+1.11%)
Feb 03, 2012 63.87 64.29 63.61 64.23 11,201,918 +1.10(+1.75%)
Feb 02, 2012 62.73 63.29 62.63 63.13 9,686,851 +0.55(+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.