Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 63.90 64.94 63.84 64.82 16,342,454 +1.03(+1.62%)
Feb 25, 2011 63.54 64.12 63.32 63.79 13,644,024 +0.04(+0.07%)
Feb 24, 2011 64.40 64.61 63.44 63.74 26,365,650 -0.15(-0.23%)
Feb 23, 2011 62.80 64.94 62.80 63.89 27,451,054 +1.22(+1.94%)
Feb 22, 2011 61.99 63.80 61.99 62.67 25,166,654 +1.00(+1.62%)
Feb 18, 2011 60.86 61.73 60.62 61.67 14,182,575 +0.97(+1.60%)
Feb 17, 2011 60.32 60.81 60.23 60.71 10,590,872 +0.32(+0.53%)
Feb 16, 2011 60.42 60.61 60.02 60.39 10,866,125 +0.20(+0.33%)
Feb 15, 2011 60.34 60.51 59.76 60.19 12,207,795 -0.38(-0.63%)
Feb 14, 2011 59.66 60.70 59.66 60.57 11,209,074 +0.76(+1.27%)
Feb 11, 2011 59.58 60.26 59.46 59.81 11,815,869 -0.16(-0.26%)
Feb 10, 2011 59.45 60.13 59.37 59.96 11,755,749 +0.29(+0.48%)
Feb 09, 2011 60.61 60.38 59.34 59.68 13,304,503 -0.93(-1.53%)
Feb 08, 2011 60.69 60.76 60.22 60.61 9,209,645 +0.05(+0.08%)
Feb 07, 2011 60.32 60.91 60.31 60.56 16,545,228 +0.34(+0.57%)
Feb 04, 2011 60.10 60.35 59.85 60.22 16,981,234 +0.26(+0.43%)
Feb 03, 2011 59.88 60.42 59.38 59.96 16,943,122 +0.13(+0.22%)
Feb 02, 2011 59.14 60.05 59.14 59.82 10,660,950 +0.16(+0.27%)
Feb 01, 2011 59.30 59.83 59.01 59.66 16,048,596 +0.80(+1.36%)
Jan 31, 2011 58.19 59.02 57.90 58.86 18,010,470 +0.97(+1.67%)
Jan 28, 2011 58.59 58.81 57.62 57.90 20,059,304 -0.86(-1.46%)
Jan 27, 2011 58.63 58.88 58.47 58.75 10,163,660 +0.07(+0.12%)
Jan 26, 2011 58.52 58.89 58.03 58.68 14,252,026 +0.35(+0.60%)
Jan 25, 2011 58.15 58.56 57.88 58.34 11,973,677 -0.09(-0.15%)
Jan 24, 2011 58.22 58.62 58.08 58.42 11,750,798 +0.27(+0.47%)
Jan 21, 2011 57.90 58.25 57.73 58.15 11,988,448 +0.66(+1.15%)
Jan 20, 2011 57.13 57.58 56.79 57.49 10,507,944 -0.16(-0.28%)
Jan 19, 2011 58.06 58.11 57.41 57.65 9,781,806 -0.24(-0.41%)
Jan 18, 2011 57.63 58.13 57.62 57.88 12,471,252 +0.32(+0.56%)
Jan 14, 2011 57.12 57.59 56.94 57.56 8,972,735 +0.40(+0.71%)
Jan 13, 2011 57.05 57.42 56.91 57.16 9,227,679 -0.17(-0.29%)
Jan 12, 2011 57.27 57.57 57.17 57.33 12,652,335 +0.38(+0.68%)
Jan 11, 2011 56.35 57.04 56.31 56.94 12,640,062 +0.88(+1.57%)
Jan 10, 2011 56.40 56.53 55.88 56.06 11,053,921 -0.48(-0.86%)
Jan 07, 2011 56.41 56.61 55.97 56.54 10,241,244 +0.17(+0.30%)
Jan 06, 2011 56.90 56.94 55.97 56.38 10,040,272 -0.32(-0.57%)
Jan 05, 2011 56.38 57.09 56.12 56.70 10,740,140 -0.10(-0.17%)
Jan 04, 2011 57.22 57.34 56.56 56.80 13,730,304 -0.21(-0.37%)
Jan 03, 2011 56.84 57.28 56.61 57.01 12,582,827 +0.43(+0.76%)
Dec 31, 2010 56.79 56.92 56.43 56.58 8,310,067 -0.22(-0.38%)
Dec 30, 2010 56.63 57.01 56.52 56.80 6,703,890 +0.14(+0.25%)
Dec 29, 2010 56.76 57.29 56.64 56.66 8,552,049 +0.11(+0.20%)
Dec 28, 2010 56.01 56.69 55.88 56.54 8,171,703 +0.66(+1.19%)
Dec 27, 2010 56.11 56.18 55.83 55.88 5,061,001 -0.35(-0.62%)
Dec 23, 2010 55.74 56.36 55.70 56.23 8,228,969 +0.49(+0.88%)
Dec 22, 2010 55.57 55.78 55.39 55.74 6,873,911 +0.41(+0.74%)
Dec 21, 2010 55.40 55.70 55.16 55.33 9,621,265 +0.27(+0.48%)
Dec 20, 2010 55.16 55.56 54.92 55.06 12,952,271 +0.19(+0.35%)
Dec 17, 2010 55.09 55.16 54.62 54.87 17,470,064 -0.35(-0.64%)
Dec 16, 2010 54.62 55.32 54.47 55.22 12,573,651 +0.65(+1.19%)
Dec 15, 2010 54.58 54.96 54.52 54.57 12,270,549 -0.23(-0.42%)
Dec 14, 2010 54.93 55.16 54.65 54.80 11,826,416 +0.01(+0.01%)
Dec 13, 2010 54.39 55.16 54.26 54.80 15,982,619 +0.83(+1.54%)
Dec 10, 2010 53.92 54.00 53.48 53.97 11,944,786 +0.24(+0.44%)
Dec 09, 2010 53.82 53.93 53.23 53.73 13,025,211 +0.32(+0.59%)
Dec 08, 2010 53.64 53.82 53.10 53.41 11,158,660 -0.10(-0.19%)
Dec 07, 2010 53.28 53.72 53.15 53.51 20,251,878 +0.83(+1.58%)
Dec 06, 2010 52.58 52.84 52.39 52.68 8,354,680 +0.04(+0.08%)
Dec 03, 2010 52.39 52.71 52.31 52.64 10,849,336 +0.24(+0.46%)
Dec 02, 2010 51.28 52.50 51.17 52.40 17,415,660 +1.12(+2.18%)
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.