Chevron Corp (NY: CVX )

112.87 USD -1.98 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 91.58 91.80 91.00 91.25 5,152,868 -0.35(-0.38%)
Dec 30, 2010 91.32 91.94 91.15 91.60 4,156,917 +0.23(+0.25%)
Dec 29, 2010 91.54 92.39 91.35 91.37 5,302,915 +0.18(+0.20%)
Dec 28, 2010 90.32 91.43 90.12 91.19 5,067,072 +1.07(+1.19%)
Dec 27, 2010 90.49 90.60 90.04 90.12 3,138,202 -0.56(-0.62%)
Dec 23, 2010 89.89 90.89 89.82 90.68 5,102,581 +0.79(+0.88%)
Dec 22, 2010 89.62 89.96 89.32 89.89 4,262,343 +0.66(+0.74%)
Dec 21, 2010 89.34 89.82 88.95 89.23 5,965,909 +0.43(+0.48%)
Dec 20, 2010 88.96 89.60 88.57 88.80 8,031,384 +0.31(+0.35%)
Dec 17, 2010 88.85 88.96 88.08 88.49 10,832,756 -0.57(-0.64%)
Dec 16, 2010 88.08 89.22 87.85 89.06 7,796,611 +1.05(+1.19%)
Dec 15, 2010 88.02 88.63 87.93 88.01 7,608,665 -0.37(-0.42%)
Dec 14, 2010 88.58 88.95 88.13 88.38 7,333,269 +0.01(+0.01%)
Dec 13, 2010 87.72 88.95 87.51 88.37 9,910,428 +1.34(+1.54%)
Dec 10, 2010 86.96 87.08 86.24 87.03 7,406,667 +0.38(+0.44%)
Dec 09, 2010 86.79 86.98 85.84 86.65 8,076,612 +0.51(+0.59%)
Dec 08, 2010 86.51 86.80 85.63 86.14 6,919,210 -0.16(-0.19%)
Dec 07, 2010 85.92 86.63 85.71 86.30 12,557,690 +1.34(+1.58%)
Dec 06, 2010 84.79 85.21 84.49 84.96 5,180,531 +0.07(+0.08%)
Dec 03, 2010 84.49 85.00 84.36 84.89 6,727,406 +0.39(+0.46%)
Dec 02, 2010 82.70 84.67 82.53 84.50 10,799,021 +1.80(+2.18%)
Dec 01, 2010 82.15 83.22 81.75 82.70 10,618,922 +1.73(+2.14%)
Nov 30, 2010 80.64 81.61 80.47 80.97 10,370,431 -0.72(-0.88%)
Nov 29, 2010 81.30 82.05 80.41 81.69 9,070,099 -0.36(-0.44%)
Nov 26, 2010 82.44 82.57 81.79 82.05 2,789,661 -0.88(-1.06%)
Nov 24, 2010 82.15 82.93 82.93 82.93 8,051,142 +1.18(+1.44%)
Nov 23, 2010 82.47 82.50 81.15 81.75 9,506,754 -1.70(-2.04%)
Nov 22, 2010 83.47 83.58 82.05 83.45 6,794,543 -0.49(-0.58%)
Nov 19, 2010 83.69 83.96 82.82 83.94 8,131,584 +0.12(+0.14%)
Nov 18, 2010 83.04 83.98 82.95 83.82 7,589,932 +1.36(+1.65%)
Nov 17, 2010 82.41 83.13 82.10 82.46 7,847,972 -0.02(-0.02%)
Nov 16, 2010 83.55 83.58 81.93 82.48 12,118,659 -3.29(-3.84%)
Nov 15, 2010 85.74 85.97 84.83 85.77 9,252,621 +0.33(+0.39%)
Nov 12, 2010 85.46 85.61 84.56 85.44 10,579,760 -0.65(-0.76%)
Nov 11, 2010 85.00 86.19 85.00 86.09 11,297,197 +0.92(+1.08%)
Nov 10, 2010 83.78 85.22 83.25 85.17 11,791,393 +1.61(+1.93%)
Nov 09, 2010 83.91 84.27 83.10 83.56 13,595,585 -0.94(-1.11%)
Nov 08, 2010 84.62 85.00 83.79 84.50 11,799,190 -0.48(-0.56%)
Nov 05, 2010 84.71 85.32 84.05 84.98 14,518,524 -0.16(-0.19%)
Nov 04, 2010 84.16 85.31 83.88 85.14 16,295,359 +2.44(+2.95%)
Nov 03, 2010 82.66 83.12 81.91 82.70 10,041,907 +0.55(+0.67%)
Nov 02, 2010 82.36 82.45 81.72 82.15 9,520,462 +0.70(+0.86%)
Nov 01, 2010 83.15 84.08 81.09 81.45 12,780,188 -1.15(-1.39%)
Oct 29, 2010 82.89 83.23 81.98 82.60 12,462,965 -1.84(-2.18%)
Oct 28, 2010 85.27 85.65 84.10 84.44 8,523,358 +0.13(+0.15%)
Oct 27, 2010 84.64 84.64 83.29 84.31 9,556,733 -0.56(-0.66%)
Oct 25, 2010 85.13 85.79 84.74 84.87 6,745,264 +0.32(+0.38%)
Oct 22, 2010 84.79 84.79 84.17 84.55 5,554,719 +0.30(+0.36%)
Oct 21, 2010 84.51 85.00 83.39 84.25 9,529,044 +0.23(+0.27%)
Oct 20, 2010 83.14 84.52 82.93 84.02 8,834,478 +1.23(+1.49%)
Oct 19, 2010 83.38 83.68 82.14 82.79 9,455,416 -1.69(-2.00%)
Oct 18, 2010 83.48 84.77 83.40 84.48 7,814,079 +0.87(+1.04%)
Oct 15, 2010 84.39 84.54 83.12 83.61 9,510,170 -0.29(-0.35%)
Oct 14, 2010 83.65 83.92 82.96 83.90 6,724,954 +0.23(+0.27%)
Oct 13, 2010 83.45 84.11 82.86 83.67 11,646,763 -0.17(-0.20%)
Oct 12, 2010 83.36 84.18 82.63 83.84 8,530,107 +0.13(+0.16%)
Oct 11, 2010 83.85 84.00 83.35 83.71 4,793,646 -0.23(-0.27%)
Oct 08, 2010 83.94 84.10 82.95 83.94 6,887,312 +0.42(+0.50%)
Oct 07, 2010 84.42 84.50 82.94 83.52 5,530 -0.37(-0.44%)
Oct 06, 2010 83.29 84.30 83.21 83.89 8,657,280 +0.50(+0.60%)
Oct 05, 2010 82.18 83.50 81.95 83.39 22,544 +2.08(+2.56%)
Oct 04, 2010 81.89 82.14 80.68 81.31 7,607,793 -0.64(-0.78%)
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.