CHEVRON CORPORATION (NY: CVX)
106.02 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 121.05 122.01 120.12 122.01 6,909,280 +0.69(+0.57%)
Apr 29, 2013 120.44 121.60 120.04 121.32 5,159,181 +1.28(+1.07%)
Apr 26, 2013 119.00 120.41 118.51 120.04 6,012,549 +1.53(+1.29%)
Apr 25, 2013 119.07 120.00 118.30 118.51 5,602,853 +0.23(+0.19%)
Apr 24, 2013 118.04 118.68 117.98 118.28 4,558,995 +0.80(+0.68%)
Apr 23, 2013 116.99 118.09 115.90 117.48 6,745,138 +0.91(+0.78%)
Apr 22, 2013 116.39 117.10 115.89 116.57 5,436,155 +0.67(+0.58%)
Apr 19, 2013 116.36 116.95 115.83 115.90 7,573,385 +0.31(+0.27%)
Apr 18, 2013 114.88 116.12 114.60 115.59 6,451,566 +0.78(+0.68%)
Apr 17, 2013 116.40 116.40 114.12 114.81 8,291,195 -2.20(-1.88%)
Apr 16, 2013 117.34 117.50 116.21 117.01 6,512,810 +0.44(+0.38%)
Apr 15, 2013 118.81 118.90 116.50 116.57 9,767,208 -3.37(-2.81%)
Apr 12, 2013 120.46 120.90 119.50 119.94 6,391,928 -1.01(-0.84%)
Apr 11, 2013 119.96 121.15 119.52 120.95 6,092,289 +1.31(+1.09%)
Apr 10, 2013 118.89 119.83 118.51 119.64 5,452,057 +1.00(+0.84%)
Apr 09, 2013 117.99 118.87 117.63 118.64 4,850,425 +0.83(+0.70%)
Apr 08, 2013 117.49 117.87 116.65 117.81 4,117,581 +0.29(+0.25%)
Apr 05, 2013 116.64 117.64 116.17 117.52 5,030,210 -0.55(-0.47%)
Apr 04, 2013 117.93 118.68 117.17 118.07 5,409,732 +0.29(+0.25%)
Apr 03, 2013 119.18 119.25 117.35 117.78 7,175,148 -1.22(-1.03%)
Apr 02, 2013 119.84 119.95 118.66 119.00 4,813,821 -0.61(-0.51%)
Apr 01, 2013 118.99 119.86 118.76 119.61 4,324,310 +0.79(+0.66%)
Mar 28, 2013 120.44 120.73 118.76 118.82 8,281,879 -1.37(-1.14%)
Mar 27, 2013 120.50 120.71 119.70 120.19 4,329,634 -0.79(-0.65%)
Mar 26, 2013 120.74 121.13 120.32 120.98 4,256,690 +0.80(+0.67%)
Mar 25, 2013 121.50 121.56 119.56 120.18 6,345,242 -1.00(-0.83%)
Mar 22, 2013 120.66 121.40 120.48 121.18 5,190,800 +0.84(+0.70%)
Mar 21, 2013 120.00 120.99 119.81 120.34 6,168,822 -0.01(-0.01%)
Mar 20, 2013 119.98 120.88 119.86 120.35 5,945,243 +0.89(+0.75%)
Mar 19, 2013 119.39 119.81 118.65 119.46 5,244,192 +0.33(+0.28%)
Mar 18, 2013 118.78 119.90 118.70 119.13 4,828,671 -0.55(-0.46%)
Mar 15, 2013 119.59 119.92 118.91 119.68 10,223,474 -0.32(-0.27%)
Mar 14, 2013 118.73 120.26 118.60 120.00 7,476,841 +1.64(+1.39%)
Mar 13, 2013 118.38 118.70 118.06 118.36 5,393,562 +0.11(+0.09%)
Mar 12, 2013 118.88 119.30 118.16 118.25 4,625,682 -0.48(-0.40%)
Mar 11, 2013 118.63 118.80 118.10 118.73 4,528,418 +0.16(+0.13%)
Mar 08, 2013 118.95 119.11 117.99 118.57 4,992,714 +0.01(+0.01%)
Mar 07, 2013 118.62 118.89 118.21 118.56 4,378,682 +0.09(+0.08%)
Mar 06, 2013 118.30 118.78 118.03 118.47 5,362,377 +0.54(+0.46%)
Mar 05, 2013 117.97 118.25 117.67 117.93 6,355,943 +0.44(+0.37%)
Mar 04, 2013 116.78 117.81 116.08 117.49 5,047,801 +0.59(+0.50%)
Mar 01, 2013 116.73 117.24 115.95 116.90 5,570,247 -0.25(-0.21%)
Feb 28, 2013 116.56 117.89 116.44 117.15 5,957,734 +0.50(+0.43%)
Feb 27, 2013 114.71 116.95 114.71 116.65 4,540,393 +1.69(+1.47%)
Feb 26, 2013 114.47 115.17 113.75 114.96 6,113,039 +1.42(+1.25%)
Feb 25, 2013 116.50 117.34 113.50 113.54 7,522,969 -2.42(-2.09%)
Feb 22, 2013 115.51 116.23 114.82 115.96 5,207,873 +0.97(+0.84%)
Feb 21, 2013 114.79 115.30 114.09 114.99 4,793,591 +0.00(+0.00%)
Feb 20, 2013 115.93 116.10 114.84 114.99 5,447,059 -0.93(-0.80%)
Feb 19, 2013 115.19 116.26 115.19 115.92 5,023,246 +0.96(+0.84%)
Feb 15, 2013 115.50 115.70 114.03 114.96 6,353,402 -0.75(-0.65%)
Feb 14, 2013 115.16 116.26 115.07 115.71 5,226,317 +0.18(+0.16%)
Feb 13, 2013 115.43 115.84 114.91 115.53 4,110,925 -0.97(-0.83%)
Feb 12, 2013 115.72 116.83 115.51 116.50 4,530,507 +0.86(+0.74%)
Feb 11, 2013 115.68 115.84 115.01 115.64 3,766,225 +0.00(+0.00%)
Feb 08, 2013 114.93 115.78 114.90 115.64 4,457,118 +0.62(+0.54%)
Feb 07, 2013 115.99 116.00 114.33 115.02 5,424,187 -0.89(-0.77%)
Feb 06, 2013 115.43 115.92 114.85 115.91 4,459,785 +0.71(+0.62%)
Feb 04, 2013 115.02 115.89 114.29 115.20 6,397,703 -1.30(-1.12%)
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