CVX Historical Prices | Chevron Corporation Common Stoc Stock

STI

1.77%

Chevron Corporation (CVX)

-NYSE

125.45 0.05(0.04%) 25 May 04:00 SGT|After Hours : 125.46 0.01 (0.01%) 25 May 07:47 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	124.50	125.56	124.33	125.45	5,593,200	125.45
23 May 2013	124.21	125.83	124.21	125.40	8,096,100	125.40
22 May 2013	125.91	126.98	124.60	124.93	9,350,100	124.93
21 May 2013	124.84	126.20	124.75	125.94	6,699,300	125.94
20 May 2013	123.43	124.84	123.18	124.78	5,298,200	124.78
17 May 2013	122.74	123.42	122.27	123.42	6,850,200	123.42
16 May 2013	122.74	123.37	122.50	122.76	5,549,800	122.76
15 May 2013	123.73	123.73	122.60	123.01	7,950,400	123.01
May 15, 2013	1.00 Dividend
14 May 2013	122.92	125.00	122.91	125.00	6,965,800	124.00
13 May 2013	122.90	123.10	122.17	122.85	16,870,100	121.87
10 May 2013	123.38	123.71	122.11	123.23	10,581,700	122.24
9 May 2013	123.46	123.95	122.96	123.64	9,237,500	122.65
8 May 2013	122.98	123.60	122.85	123.36	4,479,800	122.37
7 May 2013	123.35	123.72	122.54	123.04	4,412,600	122.06
6 May 2013	123.32	123.78	122.71	123.25	4,668,700	122.26
3 May 2013	122.69	123.91	122.46	123.49	6,384,300	122.50
2 May 2013	121.00	122.33	120.63	122.04	5,066,100	121.06
1 May 2013	121.25	121.57	120.05	120.27	6,082,100	119.31
30 Apr 2013	121.05	122.01	120.12	122.01	6,907,400	121.03
29 Apr 2013	120.44	121.60	120.04	121.32	5,158,500	120.35
26 Apr 2013	119.00	120.41	118.68	120.04	6,012,200	119.08
25 Apr 2013	119.07	120.00	118.30	118.51	5,602,800	117.56
24 Apr 2013	118.04	118.68	117.98	118.28	4,559,000	117.33
23 Apr 2013	116.99	118.09	115.90	117.48	6,745,200	116.54
22 Apr 2013	116.39	117.10	115.89	116.57	5,435,700	115.64
19 Apr 2013	116.36	116.95	115.83	115.90	7,573,200	114.97
18 Apr 2013	114.88	116.12	114.60	115.59	6,451,600	114.67
17 Apr 2013	116.40	116.40	114.12	114.81	8,291,200	113.89
16 Apr 2013	117.34	117.50	116.21	117.01	6,511,400	116.07
15 Apr 2013	118.81	118.90	116.50	116.57	9,766,800	115.64
12 Apr 2013	120.46	120.90	119.50	119.94	6,391,700	118.98
11 Apr 2013	119.96	121.15	119.52	120.95	6,092,300	119.98
10 Apr 2013	118.89	119.83	118.51	119.64	5,452,000	118.68
9 Apr 2013	117.99	118.87	117.63	118.64	4,849,700	117.69
8 Apr 2013	117.45	117.87	116.65	117.81	4,117,400	116.87
5 Apr 2013	116.64	117.64	116.17	117.52	5,029,900	116.58
4 Apr 2013	117.93	118.68	117.17	118.07	5,409,700	117.13
3 Apr 2013	119.18	119.25	117.35	117.78	7,175,000	116.84
2 Apr 2013	119.84	119.95	118.66	119.00	4,813,900	118.05
1 Apr 2013	118.99	119.86	118.76	119.61	4,322,200	118.65
28 Mar 2013	120.44	120.73	118.76	118.82	8,280,100	117.87
27 Mar 2013	120.50	120.71	119.70	120.19	4,329,600	119.23
26 Mar 2013	120.74	121.13	120.32	120.98	4,256,400	120.01
25 Mar 2013	121.50	121.56	119.56	120.18	6,345,300	119.22
22 Mar 2013	120.66	121.40	120.48	121.18	5,190,700	120.21
21 Mar 2013	120.00	120.99	119.81	120.34	6,168,500	119.38
20 Mar 2013	119.98	120.88	119.86	120.35	5,945,300	119.39
19 Mar 2013	119.39	119.81	118.65	119.46	5,244,200	118.50
18 Mar 2013	118.78	119.90	118.70	119.13	4,828,700	118.18
15 Mar 2013	119.59	119.92	118.91	119.68	10,215,600	118.72
14 Mar 2013	118.73	120.26	118.60	120.00	7,476,700	119.04
13 Mar 2013	118.38	118.70	118.06	118.36	5,393,300	117.41
12 Mar 2013	118.88	119.30	118.16	118.25	4,625,000	117.30
11 Mar 2013	118.63	118.80	118.10	118.73	4,528,400	117.78
8 Mar 2013	118.95	119.11	117.99	118.57	4,992,000	117.62
7 Mar 2013	118.62	118.89	118.21	118.56	4,378,700	117.61
6 Mar 2013	118.30	118.78	118.03	118.47	5,362,200	117.52
5 Mar 2013	117.97	118.25	117.67	117.93	6,356,000	116.99
4 Mar 2013	116.78	117.81	116.08	117.49	5,046,700	116.55
1 Mar 2013	116.73	117.24	115.95	116.90	5,570,300	115.96
28 Feb 2013	116.57	117.89	116.35	117.15	5,953,600	116.21
27 Feb 2013	114.71	116.95	114.71	116.65	4,540,600	115.72
26 Feb 2013	114.47	115.17	113.75	114.96	6,113,100	114.04
25 Feb 2013	116.50	117.34	113.50	113.54	7,522,800	112.63
22 Feb 2013	115.51	116.23	114.82	115.96	5,207,200	115.03
21 Feb 2013	114.79	115.30	114.09	114.99	4,795,100	114.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CVX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chevron Corporation (CVX)