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 (%)
May 31, 2012 59.43 60.09 58.59 59.58 15,463,327 +0.41(+0.70%)
May 30, 2012 60.06 60.06 59.09 59.17 12,020,628 -1.58(-2.60%)
May 29, 2012 60.49 61.12 60.30 60.75 8,618,330 +0.84(+1.40%)
May 25, 2012 60.63 60.75 59.64 59.91 9,177,261 -0.73(-1.20%)
May 24, 2012 60.15 60.67 59.72 60.64 10,432,302 +0.64(+1.07%)
May 23, 2012 59.59 60.00 58.60 60.00 13,220,807 -0.19(-0.32%)
May 22, 2012 60.56 61.01 59.83 60.19 10,048,522 -0.22(-0.37%)
May 21, 2012 59.88 60.44 59.60 60.41 10,180,335 +0.75(+1.25%)
May 18, 2012 60.89 61.06 59.54 59.67 18,378,668 -1.02(-1.68%)
May 17, 2012 60.72 61.46 60.54 60.69 10,773,408 +0.02(+0.04%)
May 16, 2012 61.07 61.68 60.61 60.66 10,600,027 +0.06(+0.10%)
May 15, 2012 61.29 61.66 60.49 60.60 14,020,475 -0.62(-1.02%)
May 14, 2012 61.11 61.44 60.82 61.23 11,690,141 -0.45(-0.73%)
May 11, 2012 61.83 62.43 61.55 61.68 8,232,665 -0.40(-0.65%)
May 10, 2012 61.76 62.61 61.65 62.08 35,139,404 +0.95(+1.55%)
May 09, 2012 61.03 61.56 60.88 61.13 10,184,544 -0.64(-1.03%)
May 08, 2012 61.71 61.99 60.99 61.77 13,599,139 -0.28(-0.45%)
May 07, 2012 61.91 62.36 61.62 62.05 10,200,936 -0.25(-0.40%)
May 04, 2012 63.23 63.36 62.02 62.30 10,391,308 -1.36(-2.14%)
May 03, 2012 64.29 64.30 63.31 63.66 8,129,887 -0.62(-0.97%)
May 02, 2012 64.57 64.66 64.02 64.28 8,050,562 -0.74(-1.15%)
May 01, 2012 64.11 65.34 63.90 65.03 10,291,468 +1.03(+1.60%)
Apr 30, 2012 63.76 64.03 63.55 64.00 7,870,298 +0.22(+0.34%)
Apr 27, 2012 64.13 64.15 63.47 63.79 8,322,852 -0.01(-0.02%)
Apr 26, 2012 62.46 64.09 62.46 63.80 14,212,200 +1.42(+2.28%)
Apr 25, 2012 62.20 62.40 61.64 62.37 8,838,397 +0.49(+0.80%)
Apr 24, 2012 61.73 61.97 61.35 61.88 6,833,587 +0.35(+0.58%)
Apr 23, 2012 60.78 61.70 60.60 61.53 9,308,381 -0.05(-0.08%)
Apr 20, 2012 61.93 62.37 61.52 61.58 9,684,562 +0.01(+0.01%)
Apr 19, 2012 62.03 62.25 61.37 61.57 11,268,225 -0.53(-0.85%)
Apr 18, 2012 62.12 62.45 61.77 62.10 8,051,891 -0.14(-0.22%)
Apr 17, 2012 61.54 62.52 61.47 62.24 9,158,672 +1.27(+2.08%)
Apr 16, 2012 61.03 61.41 60.76 60.97 10,098,075 +0.44(+0.72%)
Apr 13, 2012 61.44 61.48 60.49 60.53 11,401,716 -1.09(-1.76%)
Apr 12, 2012 60.60 61.78 60.38 61.62 10,741,672 +0.99(+1.62%)
Apr 11, 2012 61.45 61.53 60.53 60.63 14,267,901 -0.30(-0.49%)
Apr 10, 2012 62.01 62.09 60.90 60.93 14,830,577 -1.23(-1.97%)
Apr 09, 2012 62.04 62.51 61.77 62.16 8,296,852 -0.76(-1.20%)
Apr 05, 2012 63.17 63.61 62.66 62.91 9,960,110 -0.51(-0.80%)
Apr 04, 2012 63.82 63.82 63.08 63.43 9,041,687 -0.93(-1.44%)
Apr 03, 2012 64.82 65.00 63.80 64.35 7,808,974 -0.70(-1.07%)
Apr 02, 2012 64.18 65.34 64.03 65.05 8,638,354 +0.65(+1.02%)
Mar 30, 2012 64.29 64.41 63.91 64.39 10,193,833 +0.22(+0.34%)
Mar 29, 2012 63.11 64.28 63.02 64.18 9,646,546 +0.58(+0.91%)
Mar 28, 2012 64.01 64.24 63.19 63.60 11,348,869 -0.69(-1.07%)
Mar 27, 2012 64.79 64.87 64.27 64.29 7,205,391 -0.48(-0.74%)
Mar 26, 2012 64.40 64.85 64.16 64.77 8,843,210 +0.89(+1.39%)
Mar 23, 2012 63.47 64.21 62.97 63.88 10,993,839 +0.61(+0.96%)
Mar 22, 2012 64.18 64.26 63.08 63.28 13,789,102 -1.54(-2.37%)
Mar 21, 2012 65.44 65.48 64.48 64.81 12,570,158 -0.70(-1.07%)
Mar 20, 2012 66.03 66.03 65.43 65.52 10,253,262 -0.97(-1.46%)
Mar 19, 2012 66.38 66.70 66.25 66.49 9,481,853 +0.25(+0.38%)
Mar 16, 2012 66.33 66.57 66.13 66.24 18,469,066 +0.15(+0.23%)
Mar 15, 2012 66.37 66.63 65.75 66.09 14,816,939 -0.40(-0.60%)
Mar 14, 2012 66.70 67.44 66.39 66.48 14,683,846 -0.30(-0.45%)
Mar 13, 2012 66.20 66.85 65.73 66.78 12,205,769 +0.71(+1.08%)
Mar 12, 2012 65.86 66.07 65.56 66.07 8,865,237 +0.26(+0.39%)
Mar 09, 2012 66.00 66.31 65.69 65.81 9,497,413 -0.28(-0.42%)
Mar 08, 2012 65.95 66.41 65.80 66.09 9,166,098 +0.34(+0.52%)
Mar 07, 2012 65.47 66.04 64.98 65.74 11,434,324 +0.37(+0.56%)
Mar 06, 2012 64.95 65.49 64.87 65.38 12,454,887 -0.28(-0.43%)
Mar 05, 2012 65.55 65.74 64.95 65.66 9,892,283 -0.17(-0.26%)
Mar 02, 2012 65.77 65.99 65.47 65.83 8,953,187 -0.09(-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.