Chevron Corp (NY: CVX )

179.81 -3.89 (-2.12%)
Streaming Delayed Price Updated: 2:05 PM EST, Nov 28, 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%)
Mar 01, 2011 65.02 65.59 64.25 64.29 19,639,300 -0.53(-0.82%)
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%)
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.