CHEVRON CORPORATION (NY: CVX)
133.24 USD  -0.33 (-0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 110.40 110.92 108.92 109.12 10,573,467 -0.49(-0.45%)
Feb 28, 2012 109.68 110.40 109.18 109.61 9,132,355 -0.02(-0.02%)
Feb 27, 2012 108.29 110.22 108.28 109.63 7,723,345 +0.55(+0.50%)
Feb 24, 2012 108.80 109.40 108.50 109.08 5,834,328 +0.73(+0.67%)
Feb 23, 2012 107.54 108.50 107.32 108.35 5,504,778 +0.85(+0.79%)
Feb 22, 2012 108.16 108.56 107.20 107.50 7,149,993 -0.91(-0.84%)
Feb 21, 2012 107.51 108.50 107.44 108.41 7,148,952 +1.75(+1.64%)
Feb 17, 2012 107.02 107.24 106.04 106.66 5,666,749 +0.14(+0.13%)
Feb 16, 2012 105.52 113.76 104.80 106.52 5,733,744 +1.52(+1.45%)
Feb 15, 2012 106.24 106.24 104.59 105.00 6,553,826 -1.49(-1.40%)
Feb 14, 2012 106.25 106.53 105.57 106.49 5,974,758 +0.11(+0.10%)
Feb 13, 2012 106.16 106.53 105.45 106.38 4,694,545 +1.10(+1.04%)
Feb 10, 2012 105.19 105.52 104.58 105.28 6,138,175 -1.09(-1.02%)
Feb 09, 2012 107.18 107.41 106.07 106.37 4,751,312 -0.39(-0.37%)
Feb 08, 2012 107.27 107.50 106.09 106.76 5,383,617 -0.07(-0.07%)
Feb 07, 2012 106.02 107.06 105.44 106.83 6,034,306 +0.16(+0.15%)
Feb 06, 2012 104.62 106.76 104.37 106.67 6,443,053 +1.17(+1.11%)
Feb 03, 2012 104.91 105.60 104.48 105.50 6,819,797 +1.81(+1.75%)
Feb 02, 2012 103.03 103.96 102.88 103.69 5,897,415 +0.90(+0.88%)
Feb 01, 2012 104.42 104.42 102.68 102.79 7,824,281 -0.33(-0.32%)
Jan 31, 2012 104.61 104.78 102.40 103.12 8,320,461 -0.29(-0.28%)
Jan 30, 2012 103.40 103.50 102.08 103.41 7,615,605 -0.55(-0.53%)
Jan 27, 2012 104.39 104.67 103.12 103.96 10,581,990 -2.63(-2.47%)
Jan 26, 2012 108.03 108.57 106.35 106.59 7,000,398 -1.14(-1.06%)
Jan 25, 2012 106.37 108.00 105.09 107.73 8,020,646 +1.01(+0.95%)
Jan 24, 2012 106.45 107.09 106.18 106.72 5,041,318 -0.29(-0.27%)
Jan 23, 2012 106.99 107.50 106.56 107.01 6,506,515 +0.12(+0.11%)
Jan 20, 2012 106.95 107.20 106.25 106.89 7,285,050 -0.04(-0.04%)
Jan 19, 2012 107.21 107.50 105.82 106.93 5,666,028 +0.10(+0.09%)
Jan 18, 2012 106.00 106.94 105.20 106.83 6,581,310 +0.11(+0.10%)
Jan 17, 2012 107.27 107.98 106.03 106.72 6,925,228 +0.63(+0.59%)
Jan 13, 2012 104.62 106.15 103.51 106.09 8,268,333 +1.12(+1.07%)
Jan 12, 2012 104.52 106.04 104.52 104.97 11,897,323 -2.80(-2.60%)
Jan 11, 2012 108.51 108.65 107.13 107.77 7,797,161 -1.29(-1.18%)
Jan 10, 2012 110.12 110.66 108.90 109.06 7,641,902 -0.43(-0.39%)
Jan 09, 2012 108.24 109.67 108.03 109.49 7,118,550 +1.18(+1.09%)
Jan 06, 2012 109.41 109.61 108.09 108.31 8,214,829 -0.79(-0.72%)
Jan 05, 2012 109.39 109.54 107.97 109.10 7,184,901 -1.08(-0.98%)
Jan 04, 2012 109.83 110.37 109.20 110.18 8,019,088 +3.78(+3.55%)
Dec 30, 2011 107.38 107.50 106.18 106.40 5,010,355 -1.07(-1.00%)
Dec 29, 2011 106.38 107.56 106.32 107.47 4,465,256 +1.51(+1.43%)
Dec 28, 2011 107.86 108.16 105.88 105.96 5,305,073 -2.02(-1.87%)
Dec 27, 2011 107.26 108.49 107.26 107.98 4,134,019 +0.48(+0.45%)
Dec 23, 2011 106.63 107.61 106.10 107.50 3,779,599 +2.07(+1.96%)
Dec 21, 2011 103.68 105.53 103.55 105.43 8,154,082 +1.76(+1.70%)
Dec 20, 2011 101.94 103.85 101.78 103.67 7,272,236 +3.95(+3.96%)
Dec 19, 2011 101.16 101.33 99.50 99.72 5,977,337 -1.14(-1.13%)
Dec 16, 2011 100.32 100.86 99.59 100.86 14,709,715 +1.19(+1.19%)
Dec 15, 2011 101.23 101.60 99.32 99.67 9,660,841 -0.86(-0.86%)
Dec 14, 2011 102.75 104.02 99.51 100.53 15,512,070 -3.09(-2.98%)
Dec 13, 2011 104.22 105.89 103.10 103.62 8,989,926 +0.55(+0.53%)
Dec 12, 2011 104.02 104.23 101.50 103.07 7,593,712 -1.18(-1.13%)
Dec 09, 2011 102.74 104.50 102.71 104.25 6,624,080 +2.00(+1.96%)
Dec 08, 2011 104.00 104.80 101.95 102.25 7,716,572 -2.27(-2.17%)
Dec 07, 2011 104.22 105.74 103.97 104.52 10,323,269 +0.16(+0.15%)
Dec 06, 2011 103.10 104.73 102.84 104.36 7,443,934 +1.54(+1.50%)
Dec 05, 2011 103.58 104.00 102.04 102.82 6,121,796 +1.13(+1.11%)
Dec 02, 2011 103.04 103.19 101.50 101.69 6,638,101 -0.14(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here