Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 59.56 60.53 59.50 60.41 17,533,216 +0.96(+1.62%)
Feb 25, 2011 59.23 59.76 59.02 59.45 14,638,171 +0.04(+0.07%)
Feb 24, 2011 60.03 60.22 59.13 59.41 28,286,736 -0.14(-0.23%)
Feb 23, 2011 58.54 60.53 58.53 59.55 29,451,224 +1.14(+1.94%)
Feb 22, 2011 57.78 59.47 57.78 58.42 27,000,376 +0.93(+1.62%)
Feb 18, 2011 56.72 57.54 56.50 57.49 15,215,963 +0.90(+1.60%)
Feb 17, 2011 56.23 56.68 56.14 56.58 11,362,557 +0.30(+0.53%)
Feb 16, 2011 56.32 56.50 55.95 56.29 11,657,865 +0.19(+0.33%)
Feb 15, 2011 56.24 56.40 55.70 56.10 13,097,293 -0.36(-0.63%)
Feb 14, 2011 55.61 56.58 55.61 56.45 12,025,803 +0.71(+1.27%)
Feb 11, 2011 55.54 56.17 55.42 55.74 12,676,807 -0.14(-0.26%)
Feb 10, 2011 55.42 56.05 55.33 55.89 12,612,306 +0.27(+0.48%)
Feb 09, 2011 56.49 56.28 55.31 55.62 14,273,907 -0.87(-1.53%)
Feb 08, 2011 56.57 56.63 56.13 56.49 9,880,686 +0.05(+0.08%)
Feb 07, 2011 56.22 56.77 56.21 56.44 17,750,760 +0.32(+0.57%)
Feb 04, 2011 56.02 56.25 55.78 56.13 18,218,534 +0.24(+0.43%)
Feb 03, 2011 55.81 56.32 55.35 55.88 18,177,646 +0.12(+0.22%)
Feb 02, 2011 55.12 55.98 55.12 55.76 11,437,737 +0.15(+0.27%)
Feb 01, 2011 55.27 55.77 55.00 55.61 17,217,942 +0.75(+1.36%)
Jan 31, 2011 54.24 55.02 53.96 54.87 19,322,766 +0.90(+1.67%)
Jan 28, 2011 54.61 54.82 53.71 53.96 21,520,882 -0.80(-1.46%)
Jan 27, 2011 54.65 54.88 54.50 54.76 10,904,213 +0.06(+0.12%)
Jan 26, 2011 54.55 54.89 54.09 54.70 15,290,469 +0.32(+0.60%)
Jan 25, 2011 54.20 54.58 53.95 54.37 12,846,113 -0.08(-0.15%)
Jan 24, 2011 54.27 54.63 54.13 54.46 12,606,994 +0.25(+0.47%)
Jan 21, 2011 53.96 54.29 53.81 54.20 12,861,960 +0.62(+1.15%)
Jan 20, 2011 53.25 53.67 52.93 53.58 11,273,583 -0.15(-0.28%)
Jan 19, 2011 54.11 54.16 53.51 53.73 10,494,537 -0.22(-0.41%)
Jan 18, 2011 53.72 54.18 53.71 53.95 13,379,943 +0.30(+0.56%)
Jan 14, 2011 53.24 53.68 53.07 53.65 9,626,514 +0.38(+0.70%)
Jan 13, 2011 53.18 53.52 53.05 53.28 9,900,034 -0.16(-0.29%)
Jan 12, 2011 53.38 53.66 53.29 53.43 13,574,220 +0.36(+0.68%)
Jan 11, 2011 52.52 53.17 52.48 53.07 13,561,053 +0.82(+1.57%)
Jan 10, 2011 52.57 52.69 52.09 52.25 11,859,341 -0.45(-0.86%)
Jan 07, 2011 52.58 52.77 52.17 52.70 10,987,450 +0.16(+0.30%)
Jan 06, 2011 53.03 53.07 52.17 52.55 10,771,835 -0.30(-0.57%)
Jan 05, 2011 52.55 53.21 52.31 52.85 11,522,697 -0.09(-0.17%)
Jan 04, 2011 53.33 53.45 52.72 52.94 14,730,733 -0.20(-0.37%)
Jan 03, 2011 52.98 53.39 52.77 53.14 13,499,648 +0.40(+0.76%)
Dec 31, 2010 52.93 53.06 52.59 52.74 8,915,563 -0.20(-0.38%)
Dec 30, 2010 52.78 53.14 52.68 52.94 7,192,354 +0.13(+0.25%)
Dec 29, 2010 52.91 53.40 52.80 52.81 9,175,176 +0.10(+0.20%)
Dec 28, 2010 52.20 52.84 52.09 52.70 8,767,117 +0.62(+1.19%)
Dec 27, 2010 52.30 52.36 52.04 52.09 5,429,760 -0.32(-0.62%)
Dec 23, 2010 51.95 52.53 51.91 52.41 8,828,555 +0.46(+0.88%)
Dec 22, 2010 51.80 51.99 51.62 51.95 7,374,764 +0.38(+0.74%)
Dec 21, 2010 51.64 51.91 51.41 51.57 10,322,297 +0.25(+0.48%)
Dec 20, 2010 51.42 51.79 51.19 51.32 13,896,011 +0.18(+0.35%)
Dec 17, 2010 51.35 51.42 50.91 51.14 18,742,982 -0.33(-0.64%)
Dec 16, 2010 50.91 51.56 50.77 51.47 13,489,803 +0.61(+1.19%)
Dec 15, 2010 50.87 51.22 50.82 50.87 13,164,616 -0.21(-0.42%)
Dec 14, 2010 51.20 51.41 50.94 51.08 12,688,122 +0.01(+0.01%)
Dec 13, 2010 50.70 51.41 50.58 51.07 17,147,158 +0.77(+1.54%)
Dec 10, 2010 50.26 50.33 49.84 50.30 12,815,117 +0.22(+0.44%)
Dec 09, 2010 50.16 50.27 49.61 50.08 13,974,265 +0.29(+0.59%)
Dec 08, 2010 50.00 50.17 49.49 49.79 11,971,712 -0.09(-0.19%)
Dec 07, 2010 49.66 50.07 49.54 49.88 21,727,488 +0.77(+1.58%)
Dec 06, 2010 49.01 49.25 48.83 49.10 8,963,426 +0.04(+0.08%)
Dec 03, 2010 48.83 49.13 48.76 49.06 11,639,850 +0.23(+0.46%)
Dec 02, 2010 47.80 48.94 47.70 48.84 18,684,614 +1.04(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.