Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 59.73 60.41 59.43 60.35 13,117,706 +0.92(+1.54%)
Jun 29, 2011 59.09 59.68 58.63 59.43 13,015,530 +0.55(+0.93%)
Jun 28, 2011 58.41 59.03 58.27 58.89 10,418,648 +0.85(+1.47%)
Jun 27, 2011 57.47 58.47 57.47 58.04 12,149,979 +0.59(+1.02%)
Jun 24, 2011 58.41 58.53 57.40 57.45 13,688,509 -0.86(-1.47%)
Jun 23, 2011 58.04 58.42 56.92 58.31 22,254,008 -1.00(-1.69%)
Jun 22, 2011 59.43 60.12 59.27 59.31 11,240,330 -0.31(-0.51%)
Jun 21, 2011 59.00 59.84 58.87 59.61 14,484,008 +0.99(+1.68%)
Jun 20, 2011 58.32 58.65 58.29 58.63 10,952,611 +0.43(+0.75%)
Jun 17, 2011 58.82 59.17 57.94 58.19 20,512,766 -0.15(-0.26%)
Jun 16, 2011 57.54 58.48 57.40 58.35 13,268,704 +0.60(+1.04%)
Jun 15, 2011 58.21 58.63 57.34 57.75 16,471,263 -1.29(-2.18%)
Jun 14, 2011 58.69 59.44 58.62 59.03 12,530,977 +0.98(+1.69%)
Jun 13, 2011 58.70 58.98 57.55 58.05 13,631,634 -0.43(-0.74%)
Jun 10, 2011 59.23 59.27 58.08 58.49 15,531,082 -0.92(-1.54%)
Jun 09, 2011 58.98 59.78 58.87 59.40 9,772,878 +0.75(+1.28%)
Jun 08, 2011 58.39 59.17 58.39 58.65 11,820,076 +0.28(+0.48%)
Jun 07, 2011 58.82 59.22 58.32 58.37 11,664,195 -0.12(-0.21%)
Jun 06, 2011 59.21 59.45 58.27 58.49 11,928,261 -0.77(-1.31%)
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.