Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 61.20 62.61 60.96 62.61 21,948,872 +3.31(+5.58%)
Nov 29, 2011 58.43 59.71 58.31 59.31 14,524,755 +0.99(+1.69%)
Nov 28, 2011 58.48 58.67 57.85 58.32 13,799,228 +2.12(+3.77%)
Nov 25, 2011 57.26 57.52 56.20 56.20 8,633,318 -0.89(-1.56%)
Nov 23, 2011 58.11 58.20 57.09 57.09 19,156,940 -1.63(-2.77%)
Nov 22, 2011 58.26 59.22 57.85 58.72 14,680,168 +0.46(+0.79%)
Nov 21, 2011 59.02 59.03 57.52 58.25 24,666,610 -1.35(-2.27%)
Nov 18, 2011 61.21 61.81 59.38 59.60 22,460,282 -1.34(-2.20%)
Nov 17, 2011 61.35 62.19 60.13 60.94 19,368,122 -0.59(-0.96%)
Nov 16, 2011 62.42 62.98 61.35 61.53 20,659,522 -0.86(-1.38%)
Nov 15, 2011 64.18 64.85 61.98 62.39 40,263,432 -1.75(-2.73%)
Nov 14, 2011 64.16 64.49 63.67 64.15 9,154,922 -0.53(-0.82%)
Nov 11, 2011 64.46 64.96 64.41 64.68 10,514,350 +0.94(+1.47%)
Nov 10, 2011 63.63 64.05 62.53 63.74 16,593,201 +0.74(+1.17%)
Nov 09, 2011 63.92 64.34 62.76 63.00 19,964,424 -2.77(-4.21%)
Nov 08, 2011 65.41 65.86 64.34 65.77 12,846,264 +0.69(+1.06%)
Nov 07, 2011 64.44 65.57 63.76 65.08 12,946,103 +0.78(+1.21%)
Nov 04, 2011 63.89 64.41 63.12 64.30 13,909,828 +0.18(+0.28%)
Nov 03, 2011 63.95 64.25 63.26 64.12 15,353,502 +0.96(+1.52%)
Nov 02, 2011 62.81 63.40 62.31 63.16 13,892,338 +1.49(+2.41%)
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.