CHEVRON CORPORATION (NY: CVX)
129.24 USD  -3.29 (-2.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 106.10 106.37 105.27 105.69 6,677,143 -0.10(-0.09%)
Nov 29, 2012 105.89 106.69 105.38 105.79 5,756,172 +0.21(+0.20%)
Nov 28, 2012 102.98 105.62 102.76 105.58 7,023,236 +2.20(+2.13%)
Nov 27, 2012 105.00 105.16 103.20 103.38 6,612,318 -1.61(-1.53%)
Nov 26, 2012 104.75 104.99 104.25 104.99 4,354,072 -0.48(-0.46%)
Nov 24, 2012 104.87 105.47 104.46 105.47 2,776,380 +0.00(+0.00%)
Nov 23, 2012 104.87 105.47 104.46 105.47 2,776,380 +1.37(+1.32%)
Nov 21, 2012 103.95 104.12 103.41 104.10 3,656,372 +0.54(+0.52%)
Nov 20, 2012 104.01 104.12 102.92 103.56 5,283,722 -0.79(-0.76%)
Nov 19, 2012 103.67 104.35 103.14 104.35 6,850,863 +1.95(+1.90%)
Nov 16, 2012 101.56 102.49 101.00 102.40 8,242,516 +0.78(+0.77%)
Nov 15, 2012 101.99 103.47 100.66 101.62 9,775,328 -0.88(-0.86%)
Nov 14, 2012 104.99 105.01 102.22 102.50 8,609,425 -2.78(-2.64%)
Nov 13, 2012 105.37 106.45 105.20 105.28 4,835,058 -0.65(-0.61%)
Nov 12, 2012 106.45 106.52 105.49 105.93 4,001,752 +0.09(+0.09%)
Nov 09, 2012 105.26 106.69 105.08 105.84 5,835,170 -0.03(-0.03%)
Nov 08, 2012 107.23 107.67 105.87 105.87 6,208,864 -1.64(-1.53%)
Nov 07, 2012 109.24 109.30 106.78 107.51 7,627,279 -2.85(-2.58%)
Nov 06, 2012 109.32 110.69 109.19 110.36 5,379,339 +1.17(+1.07%)
Nov 05, 2012 107.74 109.34 107.74 109.19 4,057,308 +0.82(+0.76%)
Nov 02, 2012 110.70 111.21 107.57 108.37 8,375,390 -3.09(-2.77%)
Nov 01, 2012 110.02 111.69 109.89 111.46 6,480,445 +1.22(+1.11%)
Oct 31, 2012 111.93 111.94 109.25 110.24 5,958,638 -0.94(-0.84%)
Oct 26, 2012 111.18 111.18 111.18 0 +0.22(+0.20%)
Oct 25, 2012 110.63 110.97 109.65 110.96 4,888,595 +1.25(+1.14%)
Oct 24, 2012 109.42 110.49 109.03 109.71 5,087,871 +0.33(+0.30%)
Oct 23, 2012 111.58 111.58 109.10 109.38 8,010,184 -4.00(-3.53%)
Oct 19, 2012 114.90 114.99 113.11 113.38 7,160,504 -1.28(-1.11%)
Oct 18, 2012 114.55 115.03 114.37 114.65 6,166,838 -0.53(-0.46%)
Oct 17, 2012 114.36 115.36 114.36 115.18 5,218,199 +1.09(+0.96%)
Oct 16, 2012 113.48 114.41 113.32 114.09 4,793,536 +1.27(+1.13%)
Oct 15, 2012 112.16 113.04 111.10 112.82 5,775,132 +0.75(+0.67%)
Oct 12, 2012 113.08 113.29 111.61 112.07 5,916,013 -0.99(-0.88%)
Oct 11, 2012 113.37 114.22 113.06 113.06 7,280,139 +0.61(+0.54%)
Oct 10, 2012 114.64 115.05 112.01 112.45 15,956,797 -4.91(-4.18%)
Oct 09, 2012 117.52 118.38 117.35 117.36 5,983,454 -0.26(-0.22%)
Oct 08, 2012 117.19 117.87 116.95 117.62 3,434,816 +0.12(+0.10%)
Oct 06, 2012 117.42 118.25 117.12 117.50 4,508,112 +0.00(+0.00%)
Oct 05, 2012 117.42 118.25 117.12 117.50 4,507,857 +0.35(+0.30%)
Oct 04, 2012 116.64 117.47 116.47 117.15 5,426,075 +1.01(+0.87%)
Oct 03, 2012 117.65 117.74 116.05 116.14 7,362,231 -1.82(-1.54%)
Oct 02, 2012 117.65 118.08 116.92 117.96 5,862,795 +0.71(+0.61%)
Oct 01, 2012 116.92 118.25 116.87 117.25 4,915,297 +0.69(+0.59%)
Sep 28, 2012 116.88 116.89 116.15 116.56 5,635,284 -0.64(-0.55%)
Sep 27, 2012 116.78 117.40 116.52 117.20 5,482,031 +0.90(+0.77%)
Sep 26, 2012 116.82 117.00 116.15 116.30 5,586,700 -0.63(-0.53%)
Sep 25, 2012 118.18 118.50 116.53 116.93 7,565,919 -0.85(-0.72%)
Sep 24, 2012 117.55 118.49 117.46 117.78 6,808,781 -0.03(-0.02%)
Sep 21, 2012 118.53 118.53 117.47 117.80 10,282,633 -0.05(-0.04%)
Sep 20, 2012 116.14 118.17 115.50 117.85 7,287,125 +1.25(+1.07%)
Sep 19, 2012 117.09 117.18 115.83 116.60 5,977,957 -0.37(-0.32%)
Sep 18, 2012 116.99 117.65 116.59 116.97 5,100,059 -0.17(-0.15%)
Sep 17, 2012 117.17 118.50 116.89 117.14 7,409,632 -0.11(-0.09%)
Sep 14, 2012 116.93 118.22 116.48 117.25 8,979,577 +0.69(+0.59%)
Sep 13, 2012 114.73 116.97 114.12 116.56 7,737,673 +2.08(+1.82%)
Sep 12, 2012 114.23 114.74 114.03 114.48 4,420,623 +0.30(+0.26%)
Sep 11, 2012 114.07 114.75 114.00 114.18 4,758,893 +0.22(+0.19%)
Sep 10, 2012 114.20 114.54 113.60 113.96 5,212,359 -0.04(-0.04%)
Sep 07, 2012 112.97 114.00 112.74 114.00 5,058,175 +0.97(+0.86%)
Sep 06, 2012 111.57 113.44 111.57 113.03 5,531,422 +2.26(+2.04%)
Sep 05, 2012 111.60 111.73 110.59 110.77 4,441,183 -0.45(-0.40%)
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