Skip to main content

Chevron Corp (NY: CVX )

145.36 +1.40 (+0.97%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.02 64.09 63.30 63.43 8,403,949 -0.64(-1.00%)
Dec 29, 2011 63.42 64.13 63.39 64.07 7,489,645 +0.90(+1.42%)
Dec 28, 2011 64.31 64.48 63.12 63.17 8,898,284 -1.20(-1.87%)
Dec 27, 2011 63.95 64.68 63.95 64.38 6,934,056 +0.29(+0.45%)
Dec 23, 2011 63.57 64.16 63.26 64.09 6,339,582 +1.23(+1.96%)
Dec 21, 2011 61.81 62.92 61.74 62.86 13,676,972 +1.05(+1.70%)
Dec 20, 2011 60.78 61.91 60.68 61.81 12,197,838 +2.35(+3.96%)
Dec 19, 2011 60.31 60.41 59.32 59.45 10,025,883 -0.68(-1.13%)
Dec 16, 2011 59.81 60.13 59.37 60.13 24,672,840 +0.71(+1.19%)
Dec 15, 2011 60.35 60.57 59.21 59.42 16,204,283 -0.51(-0.86%)
Dec 14, 2011 61.26 62.02 59.33 59.94 26,018,644 -1.84(-2.98%)
Dec 13, 2011 62.13 63.13 61.47 61.78 15,078,947 +0.33(+0.53%)
Dec 12, 2011 62.02 62.14 60.51 61.45 12,737,055 -0.70(-1.13%)
Dec 09, 2011 61.25 62.30 61.23 62.15 11,110,676 +1.19(+1.96%)
Dec 08, 2011 62.00 62.48 60.78 60.96 12,943,130 -1.35(-2.17%)
Dec 07, 2011 62.13 63.04 61.99 62.31 17,315,384 +0.10(+0.15%)
Dec 06, 2011 61.47 62.44 61.31 62.22 12,485,830 +0.92(+1.50%)
Dec 05, 2011 61.75 62.00 60.84 61.30 10,268,187 +0.67(+1.11%)
Dec 02, 2011 61.43 61.52 60.51 60.63 11,134,193 -0.08(-0.14%)
Dec 01, 2011 61.30 61.41 60.19 60.71 11,753,183 -0.59(-0.96%)
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%)
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.