Skip to main content

Chevron Corp (NY: CVX )

157.15 +0.80 (+0.51%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 65.19 65.31 64.59 65.30 17,163,502 +1.26(+1.97%)
Jun 28, 2012 63.04 64.16 62.78 64.04 11,325,112 +0.55(+0.87%)
Jun 27, 2012 62.80 63.69 62.67 63.49 9,271,285 +1.00(+1.60%)
Jun 26, 2012 61.26 62.70 61.18 62.49 12,303,781 +1.16(+1.89%)
Jun 25, 2012 61.49 61.63 60.77 61.33 11,455,057 -0.84(-1.35%)
Jun 22, 2012 62.30 62.59 61.64 62.17 18,923,234 +0.26(+0.42%)
Jun 21, 2012 64.04 64.22 61.82 61.91 13,718,006 -2.23(-3.48%)
Jun 20, 2012 64.40 64.72 63.50 64.15 12,293,010 -0.27(-0.41%)
Jun 19, 2012 64.37 64.78 64.23 64.41 9,879,325 +0.37(+0.58%)
Jun 18, 2012 63.84 64.36 63.76 64.04 10,712,051 -0.54(-0.83%)
Jun 15, 2012 63.76 64.68 63.53 64.58 17,918,518 +1.49(+2.36%)
Jun 14, 2012 62.00 63.24 61.84 63.09 10,565,502 +1.11(+1.79%)
Jun 13, 2012 62.32 62.77 61.72 61.98 8,383,544 -0.38(-0.61%)
Jun 12, 2012 62.02 62.46 61.63 62.36 9,584,742 +0.51(+0.83%)
Jun 11, 2012 63.13 63.34 61.63 61.84 11,368,484 -0.58(-0.92%)
Jun 08, 2012 61.83 62.52 61.71 62.42 9,311,313 +0.28(+0.45%)
Jun 07, 2012 62.51 63.14 62.01 62.14 12,876,701 +0.37(+0.59%)
Jun 06, 2012 60.59 61.78 60.40 61.78 11,499,670 +2.05(+3.43%)
Jun 05, 2012 59.66 59.96 59.29 59.73 9,518,023 -0.06(-0.09%)
Jun 04, 2012 59.72 60.13 59.26 59.78 10,976,603 +0.11(+0.18%)
Jun 01, 2012 59.83 60.22 59.44 59.68 14,932,654 -1.18(-1.93%)
May 31, 2012 60.70 61.38 59.84 60.85 15,139,303 +0.42(+0.70%)
May 30, 2012 61.35 61.35 60.35 60.43 11,768,743 -1.62(-2.60%)
May 29, 2012 61.78 62.43 61.59 62.05 8,437,739 +0.85(+1.40%)
May 25, 2012 61.92 62.05 60.92 61.19 8,984,957 -0.74(-1.20%)
May 24, 2012 61.44 61.97 61.00 61.94 10,213,700 +0.66(+1.07%)
May 23, 2012 60.87 61.28 59.86 61.28 12,943,773 -0.20(-0.32%)
May 22, 2012 61.86 62.32 61.11 61.48 9,837,961 -0.23(-0.37%)
May 21, 2012 61.16 61.74 60.88 61.71 9,967,013 +0.76(+1.25%)
May 18, 2012 62.20 62.36 60.81 60.95 17,993,554 -1.04(-1.68%)
May 17, 2012 62.02 62.77 61.83 61.99 10,547,658 +0.02(+0.04%)
May 16, 2012 62.38 63.00 61.91 61.96 10,377,910 +0.06(+0.10%)
May 15, 2012 62.60 62.98 61.78 61.90 13,726,685 -0.64(-1.02%)
May 14, 2012 62.41 62.76 62.13 62.54 11,445,181 -0.46(-0.73%)
May 11, 2012 63.16 63.77 62.86 63.00 8,060,155 -0.41(-0.65%)
May 10, 2012 63.08 63.95 62.97 63.41 34,403,080 +0.97(+1.55%)
May 09, 2012 62.33 62.88 62.19 62.44 9,971,133 -0.65(-1.03%)
May 08, 2012 63.03 63.32 62.30 63.09 13,314,178 -0.29(-0.45%)
May 07, 2012 63.24 63.69 62.94 63.38 9,987,181 -0.25(-0.40%)
May 04, 2012 64.58 64.72 63.34 63.63 10,173,565 -1.39(-2.14%)
May 03, 2012 65.67 65.68 64.67 65.02 7,959,531 -0.64(-0.97%)
May 02, 2012 65.95 66.04 65.39 65.66 7,881,868 -0.76(-1.15%)
May 01, 2012 65.48 66.74 65.27 66.42 10,075,816 +1.05(+1.60%)
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%)
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.