Skip to main content

Chevron Corp (NY: CVX )

157.34 +0.99 (+0.63%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 59.71 60.23 59.24 59.70 18,609,402 +0.27(+0.45%)
Aug 30, 2011 59.18 59.79 58.43 59.44 15,235,041 -0.21(-0.34%)
Aug 29, 2011 59.36 59.65 58.34 59.64 16,099,892 +1.14(+1.95%)
Aug 26, 2011 57.33 58.80 56.39 58.50 15,258,621 +0.54(+0.93%)
Aug 25, 2011 59.23 59.51 57.56 57.96 16,244,788 -0.98(-1.67%)
Aug 24, 2011 58.49 59.05 58.03 58.95 12,652,413 +0.16(+0.27%)
Aug 23, 2011 56.73 58.82 56.45 58.79 20,364,704 +2.43(+4.32%)
Aug 22, 2011 58.32 58.32 56.14 56.36 16,675,978 +0.01(+0.01%)
Aug 19, 2011 55.63 57.60 55.62 56.35 22,271,778 +0.03(+0.05%)
Aug 18, 2011 57.47 57.61 55.42 56.32 24,968,738 -2.68(-4.55%)
Aug 17, 2011 59.44 59.85 58.66 59.00 13,939,214 +0.19(+0.33%)
Aug 16, 2011 58.72 59.49 58.22 58.81 16,425,869 -0.58(-0.97%)
Aug 15, 2011 58.13 59.46 58.00 59.38 19,786,464 +1.94(+3.38%)
Aug 12, 2011 57.31 58.16 56.88 57.44 22,304,238 +1.07(+1.90%)
Aug 11, 2011 55.17 57.01 54.40 56.37 51,261,224 +2.10(+3.86%)
Aug 10, 2011 55.55 56.24 53.77 54.27 30,174,604 -1.70(-3.03%)
Aug 09, 2011 56.50 56.15 52.31 55.97 35,066,116 +1.89(+3.49%)
Aug 08, 2011 56.50 57.40 53.78 54.08 38,505,868 -4.41(-7.54%)
Aug 05, 2011 58.74 59.53 56.22 58.49 29,364,912 +0.46(+0.80%)
Aug 04, 2011 60.39 60.51 57.83 58.03 34,279,260 -3.55(-5.76%)
Aug 03, 2011 62.04 62.16 60.44 61.58 20,071,310 -0.41(-0.67%)
Aug 02, 2011 62.75 63.34 61.98 61.99 17,363,744 -1.16(-1.83%)
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.