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 61.19 62.60 60.95 62.60 21,954,086 +3.31(+5.58%)
Nov 29, 2011 58.42 59.69 58.29 59.29 14,528,205 +0.99(+1.69%)
Nov 28, 2011 58.46 58.66 57.84 58.31 13,802,506 +2.12(+3.77%)
Nov 25, 2011 57.25 57.50 56.19 56.19 8,635,369 -0.89(-1.56%)
Nov 23, 2011 58.09 58.19 57.08 57.08 19,161,490 -1.63(-2.77%)
Nov 22, 2011 58.25 59.21 57.84 58.70 14,683,655 +0.46(+0.79%)
Nov 21, 2011 59.01 59.02 57.50 58.24 24,672,470 -1.35(-2.27%)
Nov 18, 2011 61.20 61.79 59.37 59.59 22,465,616 -1.34(-2.20%)
Nov 17, 2011 61.34 62.18 60.12 60.93 19,372,722 -0.59(-0.96%)
Nov 16, 2011 62.41 62.96 61.33 61.52 20,664,428 -0.86(-1.38%)
Nov 15, 2011 64.17 64.83 61.96 62.38 40,272,984 -1.75(-2.73%)
Nov 14, 2011 64.15 64.47 63.65 64.13 9,157,095 -0.53(-0.82%)
Nov 11, 2011 64.44 64.95 64.40 64.66 10,516,846 +0.94(+1.47%)
Nov 10, 2011 63.62 64.03 62.52 63.73 16,597,139 +0.74(+1.17%)
Nov 09, 2011 63.91 64.32 62.75 62.99 19,969,162 -2.77(-4.21%)
Nov 08, 2011 65.40 65.84 64.33 65.75 12,849,313 +0.69(+1.06%)
Nov 07, 2011 64.42 65.56 63.75 65.07 12,949,175 +0.78(+1.21%)
Nov 04, 2011 63.88 64.39 63.11 64.29 13,913,129 +0.18(+0.28%)
Nov 03, 2011 63.93 64.24 63.24 64.11 15,357,145 +0.96(+1.52%)
Nov 02, 2011 62.80 63.38 62.30 63.15 13,895,635 +1.49(+2.41%)
Nov 01, 2011 61.29 62.63 60.88 61.66 25,192,418 -1.79(-2.83%)
Oct 31, 2011 65.07 65.24 63.45 63.45 18,959,828 -2.77(-4.19%)
Oct 28, 2011 65.75 66.44 64.79 66.23 17,121,444 +0.40(+0.61%)
Oct 27, 2011 65.14 66.45 65.01 65.82 23,642,540 +1.33(+2.06%)
Oct 26, 2011 64.08 64.53 63.10 64.49 16,488,019 +1.37(+2.17%)
Oct 25, 2011 64.40 64.58 63.02 63.12 13,992,876 -1.07(-1.67%)
Oct 24, 2011 63.73 64.55 63.59 64.19 13,097,787 +0.45(+0.70%)
Oct 21, 2011 63.12 63.93 62.95 63.74 18,023,698 +1.29(+2.07%)
Oct 20, 2011 62.02 62.61 61.44 62.45 14,419,479 +0.69(+1.12%)
Oct 19, 2011 62.03 62.87 61.44 61.76 14,323,323 -0.43(-0.69%)
Oct 18, 2011 59.82 62.91 59.18 62.19 20,140,812 +2.62(+4.40%)
Oct 17, 2011 60.35 60.55 59.44 59.56 10,886,401 -1.12(-1.85%)
Oct 14, 2011 59.78 60.74 59.71 60.69 12,194,931 +1.62(+2.74%)
Oct 13, 2011 58.36 59.26 58.14 59.07 10,773,635 +0.01(+0.01%)
Oct 12, 2011 59.26 59.65 58.40 59.06 14,682,573 +0.11(+0.18%)
Oct 11, 2011 58.72 59.58 58.68 58.95 12,603,000 -0.36(-0.61%)
Oct 10, 2011 58.07 59.34 58.04 59.32 12,400,434 +2.30(+4.03%)
Oct 07, 2011 57.79 57.82 56.57 57.02 17,440,332 -0.13(-0.22%)
Oct 06, 2011 56.42 57.27 56.27 57.15 16,836,012 -0.03(-0.05%)
Oct 05, 2011 55.66 57.23 54.98 57.18 21,617,136 +1.92(+3.48%)
Oct 04, 2011 53.59 55.47 52.36 55.26 25,488,116 +0.97(+1.78%)
Oct 03, 2011 55.66 56.04 54.27 54.29 18,841,700 -1.64(-2.93%)
Sep 30, 2011 56.15 57.26 55.88 55.93 19,733,344 -1.09(-1.91%)
Sep 29, 2011 56.89 57.07 55.76 57.01 16,727,684 +1.60(+2.89%)
Sep 28, 2011 56.77 57.58 55.29 55.41 17,115,352 -1.09(-1.92%)
Sep 27, 2011 56.88 57.59 56.21 56.50 18,342,566 +1.24(+2.24%)
Sep 26, 2011 54.76 55.36 53.61 55.26 19,699,298 +0.89(+1.64%)
Sep 23, 2011 54.44 54.87 53.49 54.37 20,244,238 -0.10(-0.18%)
Sep 22, 2011 54.91 55.27 53.51 54.47 27,624,038 -2.48(-4.35%)
Sep 21, 2011 58.72 59.06 56.86 56.94 15,341,257 -2.13(-3.60%)
Sep 20, 2011 59.97 60.25 59.04 59.07 14,336,473 -0.56(-0.93%)
Sep 19, 2011 58.71 60.00 58.35 59.62 14,109,351 -0.56(-0.92%)
Sep 16, 2011 60.40 60.50 59.37 60.18 22,950,586 +0.22(+0.37%)
Sep 15, 2011 59.63 60.10 59.23 59.96 15,299,077 +1.18(+2.00%)
Sep 14, 2011 58.17 59.80 57.47 58.78 18,736,452 +0.83(+1.44%)
Sep 13, 2011 58.45 58.49 57.16 57.94 18,962,226 +0.01(+0.02%)
Sep 12, 2011 56.74 57.94 56.27 57.93 22,542,220 +0.43(+0.76%)
Sep 09, 2011 58.60 58.83 57.25 57.50 22,096,224 -1.95(-3.27%)
Sep 08, 2011 59.73 60.75 59.20 59.44 15,899,054 -0.53(-0.89%)
Sep 07, 2011 59.36 60.06 59.11 59.97 17,473,406 +2.22(+3.85%)
Sep 06, 2011 56.53 57.87 56.02 57.75 17,006,794 -0.48(-0.83%)
Sep 02, 2011 58.17 58.63 57.43 58.23 14,863,795 -1.27(-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.