Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 68.29 68.50 67.07 67.15 13,475,480 -0.32(-0.48%)
Mar 30, 2011 67.48 67.48 67.48 67.48 12,659,354 +0.40(+0.60%)
Mar 29, 2011 66.25 67.15 65.92 67.08 11,153,717 +0.83(+1.25%)
Mar 28, 2011 66.47 66.91 66.25 66.25 9,643,339 -0.46(-0.69%)
Mar 25, 2011 66.05 66.85 65.83 66.71 14,384,700 +0.87(+1.33%)
Mar 24, 2011 66.14 66.17 65.55 65.83 11,204,973 -0.06(-0.09%)
Mar 23, 2011 65.43 66.17 65.25 65.90 10,904,273 +0.16(+0.24%)
Mar 22, 2011 65.82 66.18 65.67 65.74 12,823,768 +0.02(+0.04%)
Mar 21, 2011 65.53 65.72 65.45 65.72 14,064,299 +1.49(+2.32%)
Mar 18, 2011 64.58 64.95 63.95 64.22 18,210,370 +0.35(+0.55%)
Mar 17, 2011 63.02 64.08 62.72 63.87 15,984,852 +1.71(+2.74%)
Mar 16, 2011 63.50 63.77 61.62 62.17 23,699,678 -1.07(-1.70%)
Mar 15, 2011 62.73 63.72 62.55 63.24 20,262,224 +0.27(+0.43%)
Mar 14, 2011 61.95 63.10 61.87 62.97 11,778,380 +0.54(+0.87%)
Mar 11, 2011 61.29 62.94 60.97 62.43 11,004,723 +0.53(+0.86%)
Mar 10, 2011 63.40 63.40 61.41 61.90 20,096,142 -1.91(-3.00%)
Mar 09, 2011 64.46 64.77 63.66 63.81 11,371,119 -1.02(-1.57%)
Mar 08, 2011 64.60 65.00 63.38 64.83 14,272,141 +0.47(+0.74%)
Mar 07, 2011 65.05 65.45 64.35 64.35 13,165,858 -0.46(-0.71%)
Mar 04, 2011 65.05 65.46 64.04 64.82 15,774,060 +0.05(+0.08%)
Mar 03, 2011 64.87 65.33 64.55 64.77 12,070,730 +0.21(+0.33%)
Mar 02, 2011 64.38 64.95 63.84 64.55 13,341,868 +0.27(+0.42%)
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.