Chevron Corp (NY: CVX )

146.40 +2.44 (+1.69%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 66.49 67.41 66.14 66.95 13,801,303 +0.55(+0.82%)
Jul 31, 2012 66.39 67.16 66.38 66.41 16,525,402 -0.15(-0.22%)
Jul 30, 2012 65.98 66.62 65.91 66.55 9,553,892 +0.34(+0.51%)
Jul 27, 2012 66.29 66.36 64.92 66.21 13,762,138 +0.60(+0.91%)
Jul 26, 2012 65.20 65.83 65.00 65.61 11,240,955 +1.34(+2.08%)
Jul 25, 2012 64.55 64.71 63.80 64.27 9,036,613 -0.15(-0.23%)
Jul 24, 2012 65.55 65.55 63.40 64.42 10,981,420 -1.00(-1.53%)
Jul 23, 2012 65.00 65.62 64.26 65.42 9,822,940 -0.75(-1.14%)
Jul 20, 2012 65.55 66.21 65.15 66.17 15,463,449 +0.21(+0.32%)
Jul 19, 2012 65.40 66.04 64.92 65.96 11,269,210 +0.58(+0.89%)
Jul 18, 2012 64.72 65.44 64.64 65.38 9,106,066 +0.27(+0.42%)
Jul 17, 2012 64.84 65.15 63.98 65.11 11,003,099 +0.39(+0.61%)
Jul 16, 2012 64.06 65.00 63.94 64.71 8,555,811 +0.47(+0.73%)
Jul 13, 2012 63.84 64.35 63.55 64.24 11,174,314 +0.59(+0.93%)
Jul 12, 2012 63.21 64.29 63.19 63.65 12,988,765 +0.11(+0.17%)
Jul 11, 2012 63.21 64.01 63.04 63.54 9,786,639 +0.59(+0.93%)
Jul 10, 2012 63.55 63.87 62.60 62.95 10,600,469 -0.35(-0.56%)
Jul 09, 2012 63.61 63.66 62.75 63.31 8,635,333 -0.37(-0.58%)
Jul 06, 2012 63.63 63.84 63.26 63.67 7,610,309 -0.58(-0.91%)
Jul 05, 2012 64.40 64.87 64.07 64.26 8,325,069 -0.81(-1.25%)
Jul 03, 2012 64.41 65.10 64.37 65.07 6,733,186 +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.