Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 65.30 66.25 64.89 65.49 15,405,584 -0.64(-0.96%)
Jul 28, 2011 66.20 66.64 65.75 66.12 10,571,143 -0.38(-0.57%)
Jul 27, 2011 67.35 67.36 66.40 66.50 11,773,180 -1.22(-1.80%)
Jul 26, 2011 67.94 68.29 67.58 67.72 7,727,064 -0.33(-0.49%)
Jul 25, 2011 67.71 68.62 67.65 68.06 9,981,990 -0.55(-0.80%)
Jul 22, 2011 68.73 68.83 68.51 68.60 8,602,079 -0.29(-0.42%)
Jul 21, 2011 67.92 69.10 67.84 68.89 13,217,483 +1.47(+2.18%)
Jul 20, 2011 67.69 67.77 67.29 67.43 8,013,104 -0.24(-0.35%)
Jul 19, 2011 67.04 67.87 67.04 67.67 11,098,944 +0.79(+1.18%)
Jul 18, 2011 66.47 67.05 66.17 66.88 11,040,839 +0.03(+0.04%)
Jul 15, 2011 66.53 66.92 66.19 66.85 16,139,705 +0.96(+1.45%)
Jul 14, 2011 66.55 67.03 65.83 65.90 11,562,714 -0.26(-0.40%)
Jul 13, 2011 65.94 67.12 65.93 66.16 10,913,889 +0.44(+0.67%)
Jul 12, 2011 65.47 66.70 65.47 65.72 14,546,755 -0.01(-0.02%)
Jul 11, 2011 65.75 65.88 65.32 65.73 11,079,580 -0.93(-1.40%)
Jul 08, 2011 66.39 66.74 66.15 66.67 10,062,135 -0.44(-0.66%)
Jul 07, 2011 66.78 67.31 66.61 67.11 12,513,315 +0.95(+1.44%)
Jul 06, 2011 65.99 66.25 65.83 66.16 9,838,446 -0.03(-0.04%)
Jul 05, 2011 65.54 66.58 65.54 66.18 11,741,614 +0.65(+0.99%)
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.