CVX Historical Prices | Chevron Corporation Common Stoc Stock

STI

0.52%

Chevron Corporation (CVX)

-NYSE

124.78 1.36(1.10%) 21 May 04:00 SGT|After Hours : 124.82 0.04 (0.03%) 21 May 07:23 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
27 Mar 2012	107.88	108.00	107.01	107.04	4,327,700	102.71
26 Mar 2012	107.23	107.97	106.83	107.84	5,311,100	103.48
23 Mar 2012	105.68	106.90	104.85	106.36	6,600,300	102.06
22 Mar 2012	106.85	106.99	105.03	105.35	8,282,100	101.09
21 Mar 2012	108.95	109.02	107.35	107.91	7,549,900	103.54
20 Mar 2012	109.93	109.93	108.93	109.08	6,158,300	104.67
19 Mar 2012	110.52	111.06	110.30	110.70	5,695,000	106.22
16 Mar 2012	110.43	110.83	110.10	110.28	11,092,500	105.82
15 Mar 2012	110.51	110.93	109.46	110.03	8,899,400	105.58
14 Mar 2012	111.05	112.28	110.54	110.69	8,819,400	106.21
13 Mar 2012	110.22	111.31	109.43	111.19	7,331,000	106.69
12 Mar 2012	109.65	110.00	109.16	110.00	5,324,700	105.55
9 Mar 2012	109.89	110.41	109.37	109.57	5,704,200	105.14
8 Mar 2012	109.80	110.57	109.56	110.03	5,505,400	105.58
7 Mar 2012	109.00	109.95	108.19	109.46	6,867,900	105.03
6 Mar 2012	108.14	109.03	108.00	108.85	7,480,800	104.45
5 Mar 2012	109.14	109.45	108.14	109.32	5,941,500	104.90
2 Mar 2012	109.50	109.87	109.00	109.61	5,377,100	105.17
1 Mar 2012	109.17	110.14	109.10	109.76	5,980,100	105.32
29 Feb 2012	110.40	110.92	108.92	109.12	10,572,800	104.70
28 Feb 2012	109.68	110.40	109.18	109.61	9,132,500	105.17
27 Feb 2012	108.29	110.22	108.28	109.63	7,723,400	105.19
24 Feb 2012	108.80	109.40	108.50	109.08	5,833,300	104.67
23 Feb 2012	107.54	108.50	107.32	108.35	5,504,800	103.97
22 Feb 2012	108.16	108.56	107.20	107.50	7,150,000	103.15
21 Feb 2012	107.51	108.50	107.44	108.41	7,149,000	104.02
17 Feb 2012	107.02	107.24	106.04	106.66	5,666,500	102.34
16 Feb 2012	105.52	106.57	104.80	106.52	5,733,900	102.21
15 Feb 2012	106.24	106.24	104.59	105.00	6,553,800	100.75
Feb 15, 2012	0.81 Dividend
14 Feb 2012	106.25	106.53	105.57	106.49	5,974,800	101.40
13 Feb 2012	106.16	106.53	105.45	106.38	4,695,500	101.30
10 Feb 2012	105.19	105.52	104.58	105.28	6,136,800	100.25
9 Feb 2012	107.18	107.41	106.07	106.37	4,751,400	101.29
8 Feb 2012	107.27	107.50	106.09	106.76	5,383,700	101.66
7 Feb 2012	106.02	107.06	105.44	106.83	6,034,700	101.73
6 Feb 2012	104.62	106.76	104.37	106.67	6,443,600	101.58
3 Feb 2012	104.91	105.60	104.48	105.50	6,818,600	100.46
2 Feb 2012	103.03	103.96	102.88	103.69	5,897,200	98.74
1 Feb 2012	104.42	104.42	102.68	102.79	7,824,500	97.88
31 Jan 2012	104.61	104.78	102.40	103.12	8,320,100	98.19
30 Jan 2012	103.40	103.50	102.08	103.41	7,615,700	98.47
27 Jan 2012	104.39	104.67	103.12	103.96	10,581,500	98.99
26 Jan 2012	108.03	108.57	106.35	106.59	7,000,400	101.50
25 Jan 2012	106.37	108.00	105.09	107.73	8,020,700	102.58
24 Jan 2012	106.45	107.09	106.18	106.72	5,041,400	101.62
23 Jan 2012	106.99	107.50	106.56	107.01	6,506,700	101.90
20 Jan 2012	106.95	107.20	106.25	106.89	7,284,600	101.78
19 Jan 2012	107.21	107.50	105.82	106.93	5,666,100	101.82
18 Jan 2012	106.00	106.94	105.20	106.83	6,581,400	101.73
17 Jan 2012	107.27	107.98	106.03	106.72	6,925,300	101.62
13 Jan 2012	104.62	106.15	103.51	106.09	8,266,900	101.02
12 Jan 2012	104.52	106.04	104.52	104.97	11,897,200	99.96
11 Jan 2012	108.51	108.65	107.13	107.77	7,802,500	102.62
10 Jan 2012	110.12	110.66	108.90	109.06	7,641,800	103.85
9 Jan 2012	108.24	109.67	108.03	109.49	7,118,800	104.26
6 Jan 2012	109.41	109.61	108.09	108.31	8,214,900	103.14
5 Jan 2012	109.39	109.54	107.97	109.10	7,184,900	103.89
4 Jan 2012	109.83	110.37	109.20	110.18	8,019,100	104.92
3 Jan 2012	108.74	110.99	108.73	110.37	11,518,700	105.10
30 Dec 2011	106.79	107.50	106.18	106.40	5,009,400	101.32
29 Dec 2011	106.38	107.56	106.32	107.47	4,468,500	102.34
28 Dec 2011	107.86	108.16	105.88	105.96	5,307,900	100.90
27 Dec 2011	107.26	108.49	107.26	107.98	4,136,200	102.82
23 Dec 2011	106.63	107.61	106.10	107.50	3,779,400	102.37
22 Dec 2011	105.51	106.58	105.06	106.31	7,483,800	101.23
21 Dec 2011	103.68	105.53	103.55	105.43	8,156,600	100.39
* 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)