Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 59.92 61.30 59.68 61.30 22,418,642 +3.24(+5.58%)
Nov 29, 2011 57.21 58.46 57.09 58.06 14,835,627 +0.97(+1.69%)
Nov 28, 2011 57.25 57.44 56.64 57.10 14,094,572 +2.07(+3.77%)
Nov 25, 2011 56.06 56.31 55.02 55.02 8,818,097 -0.87(-1.56%)
Nov 23, 2011 56.89 56.98 55.89 55.89 19,566,954 -1.59(-2.77%)
Nov 22, 2011 57.04 57.98 56.64 57.48 14,994,367 +0.45(+0.79%)
Nov 21, 2011 57.78 57.79 56.31 57.03 25,194,548 -1.32(-2.27%)
Nov 18, 2011 59.93 60.51 58.14 58.36 22,940,996 -1.31(-2.20%)
Nov 17, 2011 60.07 60.89 58.87 59.67 19,782,656 -0.58(-0.96%)
Nov 16, 2011 61.12 61.66 60.06 60.25 21,101,696 -0.84(-1.38%)
Nov 15, 2011 62.84 63.49 60.68 61.09 41,125,184 -1.72(-2.73%)
Nov 14, 2011 62.82 63.14 62.33 62.80 9,350,864 -0.52(-0.82%)
Nov 11, 2011 63.11 63.60 63.06 63.32 10,739,388 +0.92(+1.47%)
Nov 10, 2011 62.30 62.71 61.22 62.40 16,948,344 +0.72(+1.17%)
Nov 09, 2011 62.58 62.99 61.45 61.68 20,391,722 -2.71(-4.21%)
Nov 08, 2011 64.04 64.48 63.00 64.39 13,121,212 +0.67(+1.06%)
Nov 07, 2011 63.09 64.20 62.43 63.72 13,223,188 +0.76(+1.21%)
Nov 04, 2011 62.55 63.06 61.80 62.95 14,207,539 +0.18(+0.28%)
Nov 03, 2011 62.61 62.91 61.93 62.78 15,682,112 +0.94(+1.52%)
Nov 02, 2011 61.49 62.07 61.01 61.84 14,189,675 +1.46(+2.41%)
Nov 01, 2011 60.02 61.33 59.62 60.38 25,725,506 -1.76(-2.83%)
Oct 31, 2011 63.72 63.88 62.14 62.14 19,361,030 -2.72(-4.19%)
Oct 28, 2011 64.39 65.06 63.45 64.85 17,483,744 +0.40(+0.61%)
Oct 27, 2011 63.79 65.07 63.66 64.46 24,142,830 +1.30(+2.06%)
Oct 26, 2011 62.75 63.20 61.79 63.16 16,836,916 +1.34(+2.17%)
Oct 25, 2011 63.07 63.24 61.71 61.81 14,288,974 -1.05(-1.67%)
Oct 24, 2011 62.40 63.22 62.27 62.86 13,374,944 +0.44(+0.70%)
Oct 21, 2011 61.81 62.61 61.64 62.42 18,405,090 +1.27(+2.07%)
Oct 20, 2011 60.74 61.32 60.17 61.16 14,724,603 +0.68(+1.12%)
Oct 19, 2011 60.74 61.56 60.16 60.48 14,626,413 -0.42(-0.69%)
Oct 18, 2011 58.58 61.61 57.95 60.90 20,567,004 +2.57(+4.40%)
Oct 17, 2011 59.10 59.30 58.20 58.33 11,116,764 -1.10(-1.85%)
Oct 14, 2011 58.54 59.48 58.47 59.43 12,452,983 +1.59(+2.74%)
Oct 13, 2011 57.15 58.03 56.93 57.84 11,001,612 +0.01(+0.01%)
Oct 12, 2011 58.03 58.41 57.19 57.84 14,993,265 +0.11(+0.18%)
Oct 11, 2011 57.50 58.35 57.47 57.73 12,869,687 -0.35(-0.61%)
Oct 10, 2011 56.86 58.11 56.84 58.09 12,662,834 +2.25(+4.03%)
Oct 07, 2011 56.59 56.63 55.40 55.84 17,809,380 -0.12(-0.22%)
Oct 06, 2011 55.25 56.08 55.10 55.96 17,192,272 -0.03(-0.05%)
Oct 05, 2011 54.50 56.04 53.85 55.99 22,074,568 +1.88(+3.48%)
Oct 04, 2011 52.48 54.32 51.27 54.11 26,027,458 +0.95(+1.78%)
Oct 03, 2011 54.51 54.87 53.15 53.17 19,240,402 -1.60(-2.93%)
Sep 30, 2011 54.99 56.08 54.73 54.77 20,150,914 -1.06(-1.91%)
Sep 29, 2011 55.71 55.89 54.61 55.83 17,081,652 +1.57(+2.89%)
Sep 28, 2011 55.60 56.39 54.15 54.27 17,477,524 -1.06(-1.92%)
Sep 27, 2011 55.70 56.40 55.04 55.33 18,730,706 +1.21(+2.24%)
Sep 26, 2011 53.62 54.21 52.50 54.12 20,116,148 +0.88(+1.64%)
Sep 23, 2011 53.31 53.73 52.38 53.24 20,672,618 -0.09(-0.18%)
Sep 22, 2011 53.77 54.13 52.40 53.34 28,208,580 -2.43(-4.35%)
Sep 21, 2011 57.50 57.84 55.69 55.76 15,665,887 -2.08(-3.60%)
Sep 20, 2011 58.73 59.00 57.81 57.84 14,639,841 -0.54(-0.93%)
Sep 19, 2011 57.49 58.76 57.14 58.39 14,407,913 -0.54(-0.92%)
Sep 16, 2011 59.15 59.25 58.14 58.93 23,436,234 +0.22(+0.37%)
Sep 15, 2011 58.39 58.86 58.00 58.71 15,622,815 +1.15(+2.00%)
Sep 14, 2011 56.97 58.56 56.28 57.56 19,132,928 +0.82(+1.44%)
Sep 13, 2011 57.23 57.28 55.98 56.74 19,363,478 +0.01(+0.02%)
Sep 12, 2011 55.57 56.74 55.11 56.73 23,019,226 +0.43(+0.76%)
Sep 09, 2011 57.38 57.61 56.06 56.31 22,563,794 -1.90(-3.27%)
Sep 08, 2011 58.49 59.49 57.97 58.21 16,235,488 -0.52(-0.89%)
Sep 07, 2011 58.13 58.82 57.89 58.73 17,843,152 +2.18(+3.85%)
Sep 06, 2011 55.35 56.67 54.86 56.55 17,366,668 -0.47(-0.83%)
Sep 02, 2011 56.97 57.41 56.24 57.03 15,178,322 -1.25(-2.14%)
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.