CVX: Chevron Corporation Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 107.5197

CLOSE 107.5521

Low

LOW 95.73

High

HIGH 118.53

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	108.74	110.99	108.73	110.37
01/04/2012	109.83	110.37	109.2	110.18
01/05/2012	109.39	109.54	107.97	109.1
01/06/2012	109.41	109.61	108.09	108.31
01/09/2012	108.24	109.67	108.03	109.49
01/10/2012	110.12	110.66	108.9	109.06
01/11/2012	108.51	108.65	107.13	107.77
01/12/2012	104.52	106.04	104.52	104.97
01/13/2012	104.62	106.15	103.51	106.09
01/17/2012	107.27	107.98	106.03	106.72
01/18/2012	106	106.94	105.2	106.83
01/19/2012	107.21	107.5	105.82	106.93
01/20/2012	106.95	107.2	106.25	106.89
01/23/2012	106.99	107.5	106.56	107.01
01/24/2012	106.45	107.09	106.18	106.72
01/25/2012	106.37	108	105.09	107.73
01/26/2012	108.03	108.57	106.35	106.59
01/27/2012	104.39	104.67	103.12	103.96
01/30/2012	103.4	103.5	102.08	103.41
01/31/2012	104.61	104.78	102.4	103.12
02/01/2012	104.42	104.42	102.68	102.79
02/02/2012	103.03	103.96	102.88	103.69
02/03/2012	104.91	105.6	104.48	105.5
02/06/2012	104.62	106.76	104.37	106.67
02/07/2012	106.02	107.06	105.44	106.83
02/08/2012	107.27	107.5	106.09	106.76
02/09/2012	107.18	107.41	106.07	106.37
02/10/2012	105.19	105.52	104.58	105.28
02/13/2012	106.16	106.53	105.45	106.38
02/14/2012	106.25	106.53	105.57	106.49
02/15/2012	106.24	106.24	104.59	105
02/16/2012	105.52	106.57	104.8	106.52
02/17/2012	107.02	107.24	106.04	106.66
02/21/2012	107.51	108.5	107.44	108.41
02/22/2012	108.16	108.56	107.2	107.5
02/23/2012	107.54	108.5	107.32	108.35
02/24/2012	108.8	109.4	108.5	109.08
02/27/2012	108.29	110.22	108.28	109.63
02/28/2012	109.68	110.4	109.18	109.61
02/29/2012	110.4	110.92	108.92	109.12
03/01/2012	109.17	110.14	109.1	109.76
03/02/2012	109.5	109.87	109	109.61
03/05/2012	109.14	109.45	108.14	109.32
03/06/2012	108.14	109.03	108	108.85
03/07/2012	109	109.95	108.19	109.46
03/08/2012	109.8	110.57	109.56	110.03
03/09/2012	109.89	110.41	109.37	109.57
03/12/2012	109.65	110	109.16	110
03/13/2012	110.22	111.31	109.43	111.19
03/14/2012	111.05	112.28	110.54	110.69
03/15/2012	110.51	110.93	109.47	110.03
03/16/2012	110.43	110.83	110.1	110.28
03/19/2012	110.52	111.05	110.3	110.7
03/20/2012	109.93	109.93	108.93	109.08
03/21/2012	108.95	109.02	107.35	107.91
03/22/2012	106.85	106.99	105.03	105.35
03/23/2012	105.68	106.9	104.85	106.36
03/26/2012	107.23	107.97	106.83	107.84
03/27/2012	107.88	108	107.01	107.04
03/28/2012	106.57	106.96	105.2	105.89
03/29/2012	105.08	107.02	104.92	106.85
03/30/2012	107.04	107.25	106.41	107.21
04/02/2012	106.85	108.79	106.6	108.3
04/03/2012	107.93	108.23	106.23	107.14
04/04/2012	106.25	106.26	105.03	105.6
04/05/2012	105.17	105.9	104.33	104.75
04/09/2012	103.3	104.08	102.85	103.49
04/10/2012	103.25	103.38	101.4	101.45
04/11/2012	102.31	102.45	100.78	100.95
04/12/2012	100.89	102.86	100.51	102.59
04/13/2012	102.29	102.36	100.72	100.78
04/16/2012	101.62	102.24	101.17	101.51
04/17/2012	102.46	104.09	102.34	103.62
04/18/2012	103.42	103.97	102.85	103.39
04/19/2012	103.27	103.64	102.18	102.51
04/20/2012	103.11	103.84	102.42	102.52
04/23/2012	101.19	102.72	100.89	102.44
04/24/2012	102.77	103.17	102.14	103.03
04/25/2012	103.56	103.89	102.62	103.85
04/26/2012	104	106.7	103.99	106.22
04/27/2012	106.78	106.8	105.67	106.2
04/30/2012	106.16	106.61	105.81	106.56
05/01/2012	106.74	108.79	106.39	108.27
05/02/2012	107.51	107.65	106.59	107.03
05/03/2012	107.04	107.06	105.41	105.99
05/04/2012	105.27	105.49	103.26	103.72
05/07/2012	103.08	103.82	102.59	103.31
05/08/2012	102.75	103.21	101.55	102.84
05/09/2012	101.61	102.5	101.37	101.78
05/10/2012	102.83	104.24	102.65	103.36
05/11/2012	102.95	103.95	102.47	102.69
05/14/2012	101.74	102.3	101.27	101.94
05/15/2012	102.04	102.66	100.71	100.9
05/16/2012	100.77	101.78	100.01	100.1
05/17/2012	100.2	101.41	99.89	100.14
05/18/2012	100.48	100.75	98.24	98.46
05/21/2012	98.81	99.74	98.35	99.69
05/22/2012	99.93	100.68	98.73	99.32
05/23/2012	98.33	99	96.7	99
05/24/2012	99.26	100.12	98.55	100.06
05/25/2012	100.04	100.24	98.42	98.86
05/29/2012	99.81	100.85	99.5	100.24
05/30/2012	99.11	99.11	97.5	97.63
05/31/2012	98.06	99.16	96.68	98.31
06/01/2012	96.65	97.29	96.02	96.41
06/04/2012	96.48	97.14	95.73	96.58
06/05/2012	96.39	96.87	95.78	96.49
06/06/2012	97.89	99.8	97.58	99.8
06/07/2012	100.98	102	100.18	100.39
06/08/2012	99.89	101	99.69	100.84
06/11/2012	101.99	102.33	99.57	99.91
06/12/2012	100.2	100.9	99.56	100.74
06/13/2012	100.68	101.4	99.71	100.13
06/14/2012	100.17	102.17	99.9	101.92
06/15/2012	103	104.5	102.63	104.33
06/18/2012	103.14	103.97	103	103.46
06/19/2012	103.99	104.65	103.77	104.06
06/20/2012	104.04	104.55	102.59	103.63
06/21/2012	103.46	103.75	99.87	100.02
06/22/2012	100.65	101.12	99.58	100.44
06/25/2012	99.34	99.56	98.17	99.08
06/26/2012	98.97	101.29	98.83	100.95
06/27/2012	101.46	102.9	101.25	102.57
06/28/2012	101.85	103.65	101.43	103.46
06/29/2012	105.32	105.51	104.35	105.5
07/02/2012	105.59	106.09	104.69	105.86
07/03/2012	106.29	107.41	106.22	107.37
07/05/2012	106.27	107.05	105.73	106.03
07/06/2012	104.99	105.35	104.39	105.07
07/09/2012	104.97	105.04	103.55	104.46
07/10/2012	104.87	105.39	103.29	103.88
07/11/2012	104.31	105.63	104.02	104.85
07/12/2012	104.31	106.08	104.27	105.03
07/13/2012	105.34	106.19	104.87	106.01
07/16/2012	105.71	107.25	105.5	106.78
07/17/2012	106.99	107.5	105.58	107.43
07/18/2012	106.79	107.98	106.66	107.88
07/19/2012	107.92	108.98	107.12	108.84
07/20/2012	108.16	109.25	107.5	109.19
07/23/2012	107.25	108.28	106.03	107.95
07/24/2012	108.16	108.16	104.61	106.3
07/25/2012	106.52	106.77	105.28	106.06
07/26/2012	107.59	108.63	107.26	108.27
07/27/2012	109.38	109.5	107.13	109.26
07/30/2012	108.87	109.93	108.76	109.82
07/31/2012	109.55	110.82	109.53	109.58
08/01/2012	109.72	111.23	109.14	110.5
08/02/2012	109.46	109.93	108.47	109.25
08/03/2012	111.14	111.88	110.9	111.12
08/06/2012	110.75	112.1	110.7	111.31
08/07/2012	111.6	112.39	111.51	111.95
08/08/2012	111.5	112.64	111.36	112.14
08/09/2012	112.26	113.28	111.73	112.63
08/10/2012	111.96	113.64	111.28	113.55
08/13/2012	113.32	113.59	112.71	113.28
08/14/2012	113.7	113.87	112.96	113.32
08/15/2012	112.13	113	112	112.57
08/16/2012	112.72	113.59	112.1	113.32
08/17/2012	113.31	113.57	112.51	112.66
08/20/2012	112.69	112.89	112.14	112.52
08/21/2012	112.81	113.45	111.78	111.98
08/22/2012	111.9	112.35	111.28	112.15
08/23/2012	112.08	112.17	110.95	111.29
08/24/2012	110.77	112.2	110.76	112.01
08/27/2012	112.18	112.39	111.46	111.73
08/28/2012	111.84	112.8	111.77	112.35
08/29/2012	112.33	112.44	111.6	111.8
08/30/2012	111.49	111.69	110.92	110.93
08/31/2012	111.67	112.95	111.67	112.16
09/04/2012	112.03	112.27	110.88	111.22
09/05/2012	111.6	111.73	110.59	110.77
09/06/2012	111.57	113.44	111.57	113.03
09/07/2012	112.97	114	112.74	114
09/10/2012	114.2	114.54	113.6	113.96
09/11/2012	114.07	114.75	114	114.18
09/12/2012	114.23	114.74	114.03	114.48
09/13/2012	114.73	116.97	114.12	116.56
09/14/2012	116.93	118.22	116.48	117.25
09/17/2012	117.17	118.5	116.89	117.14
09/18/2012	116.99	117.65	116.59	116.97
09/19/2012	117.09	117.18	115.83	116.6
09/20/2012	116.14	118.17	115.5	117.85
09/21/2012	118.53	118.53	117.47	117.8
09/24/2012	117.55	118.49	117.46	117.77
09/25/2012	118.18	118.5	116.53	116.93
09/26/2012	116.82	117	116.15	116.3
09/27/2012	116.78	117.4	116.52	117.2
09/28/2012	116.88	116.89	116.15	116.56
10/01/2012	116.92	118.25	116.87	117.25
10/02/2012	117.65	118.08	116.92	117.96
10/03/2012	117.65	117.74	116.05	116.14
10/04/2012	116.64	117.47	116.47	117.15
10/05/2012	117.42	118.25	117.12	117.5
10/08/2012	117.19	117.87	116.95	117.62
10/09/2012	117.52	118.38	117.35	117.36
10/10/2012	114.64	115.05	112.01	112.45
10/11/2012	113.37	114.22	113.06	113.06
10/12/2012	113.08	113.29	111.61	112.07
10/15/2012	112.16	113.04	111.1	112.82
10/16/2012	113.48	114.41	113.32	114.09
10/17/2012	114.36	115.36	114.36	115.18
10/18/2012	114.55	115.03	114.37	114.66
10/19/2012	114.9	114.99	113.11	113.38
10/22/2012	113.61	113.7	111.73	112.74
10/23/2012	111.58	111.58	109.1	109.38
10/24/2012	109.42	110.49	109.03	109.71
10/25/2012	110.63	110.97	109.65	110.96
10/26/2012	110.67	111.69	110.58	111.18
10/31/2012	111.93	111.94	109.25	110.24
11/01/2012	110.02	111.69	109.89	111.46
11/02/2012	110.7	111.21	107.57	108.37
11/05/2012	107.74	109.34	107.74	109.19
11/06/2012	109.65	110.69	109.25	110.36
11/07/2012	109.24	109.3	106.78	107.51
11/08/2012	107.23	107.67	105.87	105.87
11/09/2012	105.26	106.69	105.08	105.84
11/12/2012	106.45	106.52	105.49	105.93
11/13/2012	105.37	106.45	105.2	105.28
11/14/2012	104.99	105.01	102.22	102.5
11/15/2012	101.99	103.47	100.66	101.62
11/16/2012	101.56	102.49	101	102.4
11/19/2012	103.67	104.35	103.14	104.35
11/20/2012	104.01	104.12	102.92	103.56
11/21/2012	103.95	104.12	103.41	104.1
11/23/2012	104.87	105.47	104.46	105.47
11/26/2012	104.75	104.99	104.25	104.99
11/27/2012	105	105.16	103.2	103.38
11/28/2012	102.98	105.62	102.76	105.58
11/29/2012	105.89	106.69	105.38	105.79
11/30/2012	106.1	106.37	105.27	105.69
12/03/2012	106	106.07	104.38	104.66
12/04/2012	104.4	105.09	103.94	103.96
12/05/2012	104.38	105.81	104	105.17
12/06/2012	105.49	106.5	105.29	106.45
12/07/2012	106.73	107	106.14	106.99
12/10/2012	107.1	107.69	106.48	106.96
12/11/2012	107.29	108.23	107.15	107.74
12/12/2012	108.17	109.18	107.93	108.08
12/13/2012	108.54	108.54	107.46	107.91
12/14/2012	107.61	108.39	107.4	107.82
12/17/2012	107.97	108.84	107.94	108.68
12/18/2012	108.54	110.4	108.32	110.1
12/19/2012	110.47	111.11	109.89	109.91
12/20/2012	110	110.67	109.65	110.38
12/21/2012	109.57	110.3	108.56	109.71
12/24/2012	109.3	109.39	108.48	108.63
12/26/2012	109.1	109.27	108.21	108.46
12/27/2012	108.46	108.86	107.27	108.52
12/28/2012	107.68	107.78	106.3	106.45
12/31/2012	105.75	108.23	105.75	108.14

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2012 Historical Chart

Average

Low

High