Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 65.08 65.25 63.47 63.47 18,955,330 -2.77(-4.19%)
Oct 28, 2011 65.76 66.45 64.80 66.24 17,117,380 +0.40(+0.61%)
Oct 27, 2011 65.15 66.47 65.02 65.84 23,636,930 +1.33(+2.06%)
Oct 26, 2011 64.09 64.55 63.11 64.51 16,484,107 +1.37(+2.17%)
Oct 25, 2011 64.42 64.59 63.03 63.14 13,989,556 -1.07(-1.67%)
Oct 24, 2011 63.74 64.57 63.60 64.21 13,094,679 +0.45(+0.70%)
Oct 21, 2011 63.14 63.95 62.96 63.76 18,019,422 +1.29(+2.07%)
Oct 20, 2011 62.04 62.63 61.46 62.47 14,416,057 +0.69(+1.12%)
Oct 19, 2011 62.04 62.88 61.45 61.77 14,319,924 -0.43(-0.69%)
Oct 18, 2011 59.83 62.92 59.19 62.20 20,136,034 +2.62(+4.40%)
Oct 17, 2011 60.36 60.57 59.45 59.58 10,883,818 -1.12(-1.85%)
Oct 14, 2011 59.80 60.76 59.72 60.70 12,192,038 +1.62(+2.74%)
Oct 13, 2011 58.38 59.27 58.15 59.08 10,771,079 +0.01(+0.01%)
Oct 12, 2011 59.28 59.66 58.42 59.08 14,679,089 +0.11(+0.18%)
Oct 11, 2011 58.73 59.60 58.70 58.97 12,600,009 -0.36(-0.61%)
Oct 10, 2011 58.08 59.35 58.06 59.33 12,397,492 +2.30(+4.03%)
Oct 07, 2011 57.80 57.84 56.59 57.03 17,436,194 -0.13(-0.22%)
Oct 06, 2011 56.43 57.28 56.28 57.16 16,832,018 -0.03(-0.05%)
Oct 05, 2011 55.67 57.24 55.00 57.19 21,612,008 +1.92(+3.48%)
Oct 04, 2011 53.60 55.49 52.37 55.27 25,482,068 +0.97(+1.78%)
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.