Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 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%)
Jul 01, 2011 64.66 65.59 64.22 65.53 10,451,086 +0.79(+1.22%)
Jun 30, 2011 64.08 64.81 63.76 64.75 12,226,821 +0.98(+1.54%)
Jun 29, 2011 63.39 64.03 62.90 63.76 12,131,585 +0.59(+0.93%)
Jun 28, 2011 62.66 63.33 62.52 63.18 9,711,069 +0.91(+1.47%)
Jun 27, 2011 61.66 62.73 61.66 62.26 11,324,817 +0.63(+1.02%)
Jun 24, 2011 62.67 62.79 61.58 61.63 12,758,859 -0.92(-1.47%)
Jun 23, 2011 62.26 62.67 61.07 62.55 20,742,636 -1.08(-1.69%)
Jun 22, 2011 63.76 64.51 63.59 63.63 10,476,947 -0.33(-0.51%)
Jun 21, 2011 63.30 64.20 63.16 63.96 13,500,331 +1.06(+1.68%)
Jun 20, 2011 62.57 62.93 62.54 62.90 10,208,769 +0.47(+0.75%)
Jun 17, 2011 63.10 63.49 62.16 62.43 19,119,648 -0.16(-0.26%)
Jun 16, 2011 61.74 62.74 61.58 62.60 12,367,565 +0.64(+1.04%)
Jun 15, 2011 62.45 62.90 61.52 61.96 15,352,624 -1.38(-2.18%)
Jun 14, 2011 62.97 63.77 62.89 63.33 11,679,940 +1.05(+1.69%)
Jun 13, 2011 62.98 63.28 61.74 62.28 12,705,847 -0.47(-0.74%)
Jun 10, 2011 63.55 63.59 62.31 62.75 14,476,294 -0.98(-1.54%)
Jun 09, 2011 63.28 64.13 63.16 63.73 9,109,157 +0.81(+1.28%)
Jun 08, 2011 62.65 63.49 62.64 62.93 11,017,320 +0.30(+0.48%)
Jun 07, 2011 63.10 63.53 62.57 62.62 10,872,026 -0.13(-0.21%)
Jun 06, 2011 63.52 63.78 62.52 62.76 11,118,157 -0.83(-1.31%)
Jun 03, 2011 62.79 64.02 62.69 63.59 12,218,327 -0.80(-1.24%)
May 24, 2011 64.12 65.09 64.12 64.39 10,801,719 +0.57(+0.89%)
May 23, 2011 63.67 64.16 63.40 63.82 11,896,398 -0.76(-1.17%)
May 20, 2011 65.19 65.36 64.07 64.58 13,926,905 -0.82(-1.25%)
May 19, 2011 65.28 65.81 64.81 65.39 11,821,083 +0.64(+0.98%)
May 18, 2011 63.54 65.14 63.06 64.76 13,018,091 +1.54(+2.44%)
May 17, 2011 63.15 63.71 62.71 63.22 13,940,551 -0.29(-0.46%)
May 16, 2011 63.74 64.53 63.35 63.50 10,820,259 -0.46(-0.72%)
May 13, 2011 64.63 64.65 63.27 63.97 14,355,497 -0.23(-0.36%)
May 12, 2011 63.49 64.55 62.73 64.20 16,674,733 +0.31(+0.49%)
May 11, 2011 64.52 64.64 63.25 63.89 16,302,700 -1.31(-2.01%)
May 10, 2011 65.17 65.57 64.51 65.20 10,297,912 +0.17(+0.26%)
May 09, 2011 64.50 65.51 64.35 65.03 11,394,222 +0.76(+1.18%)
May 06, 2011 64.56 65.25 63.72 64.27 15,276,404 +0.16(+0.25%)
May 05, 2011 64.57 65.05 63.17 64.11 19,195,614 -1.29(-1.97%)
May 04, 2011 66.23 66.23 64.79 65.40 14,238,253 -0.93(-1.40%)
May 03, 2011 67.21 67.37 65.72 66.33 12,735,839 -1.26(-1.86%)
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.