CVX Historical Prices | Chevron Corporation Common Stoc Stock

STI

0.30%

Chevron Corporation (CVX)

-NYSE

125.94 1.16(0.93%) 04:00 SGT|After Hours : 125.81 0.13 (0.10%) 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 Dec 2011	101.94	103.85	101.78	103.67	7,278,600	98.72
19 Dec 2011	101.16	101.33	99.50	99.72	5,977,400	94.96
16 Dec 2011	100.32	100.86	99.59	100.86	14,709,700	96.04
15 Dec 2011	101.23	101.60	99.32	99.67	9,667,000	94.91
14 Dec 2011	102.75	104.02	99.51	100.53	15,512,100	95.73
13 Dec 2011	104.22	105.89	103.10	103.62	8,990,000	98.67
12 Dec 2011	104.02	104.23	101.50	103.07	7,595,800	98.15
9 Dec 2011	102.74	104.50	102.71	104.25	6,624,100	99.27
8 Dec 2011	104.00	104.80	101.95	102.25	7,720,100	97.37
7 Dec 2011	104.22	105.74	103.97	104.52	10,323,300	99.53
6 Dec 2011	103.10	104.73	102.84	104.36	7,445,000	99.38
5 Dec 2011	103.58	104.00	102.04	102.82	6,121,800	97.91
2 Dec 2011	103.04	103.19	101.50	101.69	6,638,100	96.83
1 Dec 2011	102.82	103.00	100.96	101.83	7,007,200	96.97
30 Nov 2011	100.50	102.82	100.11	102.82	13,373,200	97.91
29 Nov 2011	95.96	98.05	95.75	97.39	8,845,100	92.74
28 Nov 2011	96.03	96.35	95.00	95.77	8,403,100	91.20
25 Nov 2011	94.03	94.45	92.29	92.29	5,257,300	87.88
23 Nov 2011	95.42	95.58	93.75	93.75	11,665,200	89.27
22 Nov 2011	95.68	97.25	95.00	96.42	8,939,500	91.81
21 Nov 2011	96.92	96.94	94.45	95.66	15,021,100	91.09
18 Nov 2011	100.52	101.50	97.52	97.88	13,668,700	93.20
17 Nov 2011	100.75	102.13	98.75	100.08	11,794,300	95.30
16 Nov 2011	102.51	103.42	100.74	101.05	12,581,000	96.22
Nov 16, 2011	0.81 Dividend
15 Nov 2011	106.23	107.33	102.58	103.27	24,328,000	97.57
14 Nov 2011	106.20	106.74	105.38	106.17	5,531,200	100.31
11 Nov 2011	106.69	107.52	106.61	107.05	6,352,600	101.14
10 Nov 2011	105.32	106.01	103.50	105.50	10,025,200	99.67
9 Nov 2011	105.80	106.49	103.88	104.28	12,062,000	98.52
8 Nov 2011	108.27	109.00	106.50	108.86	7,761,400	102.85
7 Nov 2011	106.65	108.53	105.54	107.72	7,821,800	101.77
4 Nov 2011	105.75	106.60	104.48	106.43	8,402,700	100.55
3 Nov 2011	105.84	106.35	104.70	106.13	9,276,200	100.27
2 Nov 2011	103.96	104.93	103.14	104.54	8,393,400	98.77
1 Nov 2011	101.47	103.68	100.79	102.08	15,213,300	96.44
31 Oct 2011	107.72	108.00	105.05	105.05	11,457,800	99.25
28 Oct 2011	108.85	109.99	107.26	109.64	10,341,300	103.58
27 Oct 2011	107.84	110.01	107.62	108.97	14,393,600	102.95
26 Oct 2011	106.08	106.84	104.46	106.77	9,959,400	100.87
25 Oct 2011	106.62	106.91	104.33	104.50	8,452,200	98.73
24 Oct 2011	105.50	106.87	105.27	106.27	7,911,500	100.40
21 Oct 2011	104.50	105.84	104.21	105.53	10,884,100	99.70
20 Oct 2011	102.68	103.66	101.72	103.39	8,710,100	97.68
19 Oct 2011	102.69	104.08	101.71	102.24	8,651,800	96.59
18 Oct 2011	99.03	104.15	97.97	102.95	12,165,700	97.26
17 Oct 2011	99.91	100.25	98.40	98.61	6,576,400	93.16
14 Oct 2011	98.97	100.56	98.85	100.47	7,365,100	94.92
13 Oct 2011	96.62	98.10	96.25	97.79	6,507,900	92.39
12 Oct 2011	98.11	98.75	96.69	97.78	8,868,800	92.38
11 Oct 2011	97.21	98.64	97.15	97.60	7,613,500	92.21
10 Oct 2011	96.13	98.24	96.09	98.20	7,490,300	92.78
7 Oct 2011	95.67	95.73	93.66	94.40	10,534,600	89.19
6 Oct 2011	93.38	94.81	92.72	94.61	10,169,500	89.38
5 Oct 2011	92.14	94.74	91.03	94.66	13,057,500	89.43
4 Oct 2011	88.72	91.84	86.68	91.48	15,398,100	86.43
3 Oct 2011	91.93	92.77	89.85	89.88	11,384,300	84.92
30 Sep 2011	92.96	94.80	92.52	92.59	11,918,800	87.48
29 Sep 2011	94.19	94.48	92.32	94.39	10,104,100	89.18
28 Sep 2011	93.99	95.33	91.54	91.74	10,338,300	86.67
27 Sep 2011	94.16	95.35	93.05	93.54	11,079,800	88.37
26 Sep 2011	90.65	91.65	88.76	91.49	11,899,200	86.44
23 Sep 2011	90.13	90.84	88.56	90.01	12,228,200	85.04
22 Sep 2011	90.91	91.51	88.59	90.17	16,685,800	85.19
21 Sep 2011	97.21	97.78	94.14	94.27	9,267,200	89.06
20 Sep 2011	99.28	99.74	97.74	97.79	8,660,500	92.39
19 Sep 2011	97.19	99.34	96.60	98.71	8,522,500	93.26
* 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)