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 (%)
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%)
Feb 01, 2012 62.25 62.25 61.22 61.28 13,123,792 -0.20(-0.32%)
Jan 31, 2012 62.37 62.47 61.05 61.48 13,956,043 -0.17(-0.28%)
Jan 30, 2012 61.65 61.71 60.86 61.65 12,773,776 -0.33(-0.53%)
Jan 27, 2012 62.24 62.40 61.48 61.98 17,749,342 -1.57(-2.47%)
Jan 26, 2012 64.41 64.73 63.40 63.55 11,741,880 -0.68(-1.06%)
Jan 25, 2012 63.42 64.39 62.65 64.23 13,453,158 +0.60(+0.95%)
Jan 24, 2012 63.46 63.85 63.30 63.63 8,455,883 -0.17(-0.27%)
Jan 23, 2012 63.79 64.09 63.53 63.80 10,913,482 +0.07(+0.11%)
Jan 20, 2012 63.76 63.91 63.35 63.73 12,219,331 -0.02(-0.04%)
Jan 19, 2012 63.92 64.09 63.09 63.75 9,503,720 +0.06(+0.09%)
Jan 18, 2012 63.20 63.76 62.72 63.69 11,038,937 +0.07(+0.10%)
Jan 17, 2012 63.95 64.38 63.21 63.63 11,615,796 +0.38(+0.59%)
Jan 13, 2012 62.37 63.29 61.71 63.25 13,868,607 +0.67(+1.07%)
Jan 12, 2012 62.31 63.22 62.31 62.58 19,955,570 -1.67(-2.60%)
Jan 11, 2012 64.69 64.78 63.87 64.25 13,078,303 -0.77(-1.18%)
Jan 10, 2012 65.65 65.97 64.93 65.02 12,817,885 -0.26(-0.39%)
Jan 09, 2012 64.53 65.38 64.41 65.28 11,940,058 +0.70(+1.09%)
Jan 06, 2012 65.23 65.35 64.44 64.57 13,778,864 -0.47(-0.72%)
Jan 05, 2012 65.22 65.31 64.37 65.04 12,051,350 -0.64(-0.98%)
Jan 04, 2012 65.48 65.80 65.10 65.69 13,450,545 +2.25(+3.55%)
Dec 30, 2011 64.02 64.09 63.30 63.43 8,403,949 -0.64(-1.00%)
Dec 29, 2011 63.42 64.13 63.39 64.07 7,489,645 +0.90(+1.42%)
Dec 28, 2011 64.31 64.48 63.12 63.17 8,898,284 -1.20(-1.87%)
Dec 27, 2011 63.95 64.68 63.95 64.38 6,934,056 +0.29(+0.45%)
Dec 23, 2011 63.57 64.16 63.26 64.09 6,339,582 +1.23(+1.96%)
Dec 21, 2011 61.81 62.92 61.74 62.86 13,676,972 +1.05(+1.70%)
Dec 20, 2011 60.78 61.91 60.68 61.81 12,197,838 +2.35(+3.96%)
Dec 19, 2011 60.31 60.41 59.32 59.45 10,025,883 -0.68(-1.13%)
Dec 16, 2011 59.81 60.13 59.37 60.13 24,672,840 +0.71(+1.19%)
Dec 15, 2011 60.35 60.57 59.21 59.42 16,204,283 -0.51(-0.86%)
Dec 14, 2011 61.26 62.02 59.33 59.94 26,018,644 -1.84(-2.98%)
Dec 13, 2011 62.13 63.13 61.47 61.78 15,078,947 +0.33(+0.53%)
Dec 12, 2011 62.02 62.14 60.51 61.45 12,737,055 -0.70(-1.13%)
Dec 09, 2011 61.25 62.30 61.23 62.15 11,110,676 +1.19(+1.96%)
Dec 08, 2011 62.00 62.48 60.78 60.96 12,943,130 -1.35(-2.17%)
Dec 07, 2011 62.13 63.04 61.99 62.31 17,315,384 +0.10(+0.15%)
Dec 06, 2011 61.47 62.44 61.31 62.22 12,485,830 +0.92(+1.50%)
Dec 05, 2011 61.75 62.00 60.84 61.30 10,268,187 +0.67(+1.11%)
Dec 02, 2011 61.43 61.52 60.51 60.63 11,134,193 -0.08(-0.14%)
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.