Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 59.72 60.39 59.42 60.33 13,120,820 +0.92(+1.54%)
Jun 29, 2011 59.07 59.67 58.61 59.42 13,018,620 +0.55(+0.93%)
Jun 28, 2011 58.39 59.02 58.26 58.87 10,421,121 +0.85(+1.47%)
Jun 27, 2011 57.46 58.46 57.46 58.02 12,152,863 +0.59(+1.02%)
Jun 24, 2011 58.40 58.51 57.38 57.44 13,691,759 -0.86(-1.47%)
Jun 23, 2011 58.02 58.40 56.91 58.29 22,259,292 -1.00(-1.69%)
Jun 22, 2011 59.41 60.11 59.25 59.30 11,242,999 -0.31(-0.51%)
Jun 21, 2011 58.98 59.83 58.86 59.60 14,487,447 +0.99(+1.68%)
Jun 20, 2011 58.31 58.64 58.28 58.61 10,955,212 +0.43(+0.75%)
Jun 17, 2011 58.80 59.16 57.92 58.18 20,517,636 -0.15(-0.26%)
Jun 16, 2011 57.53 58.47 57.38 58.33 13,271,855 +0.60(+1.04%)
Jun 15, 2011 58.20 58.61 57.32 57.73 16,475,174 -1.28(-2.18%)
Jun 14, 2011 58.68 59.42 58.60 59.02 12,533,953 +0.98(+1.69%)
Jun 13, 2011 58.69 58.97 57.54 58.04 13,634,871 -0.43(-0.74%)
Jun 10, 2011 59.22 59.25 58.07 58.47 15,534,769 -0.92(-1.54%)
Jun 09, 2011 58.97 59.76 58.86 59.39 9,775,199 +0.75(+1.28%)
Jun 08, 2011 58.38 59.16 58.37 58.64 11,822,883 +0.28(+0.48%)
Jun 07, 2011 58.80 59.20 58.30 58.36 11,666,965 -0.12(-0.21%)
Jun 06, 2011 59.20 59.44 58.26 58.48 11,931,093 -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.