Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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%)
Aug 01, 2011 63.57 63.60 62.27 63.15 15,535,492 +0.82(+1.31%)
Jul 29, 2011 62.15 63.06 61.76 62.33 16,185,589 -0.61(-0.96%)
Jul 28, 2011 63.01 63.43 62.58 62.94 11,106,374 -0.36(-0.57%)
Jul 27, 2011 64.10 64.12 63.20 63.30 12,369,272 -1.16(-1.80%)
Jul 26, 2011 64.66 65.00 64.32 64.46 8,118,296 -0.32(-0.49%)
Jul 25, 2011 64.45 65.32 64.39 64.78 10,487,392 -0.52(-0.80%)
Jul 22, 2011 65.42 65.51 65.21 65.30 9,037,614 -0.28(-0.42%)
Jul 21, 2011 64.64 65.77 64.57 65.57 13,886,702 +1.40(+2.18%)
Jul 20, 2011 64.42 64.51 64.05 64.18 8,418,818 -0.23(-0.35%)
Jul 19, 2011 63.81 64.60 63.81 64.41 11,660,899 +0.75(+1.18%)
Jul 18, 2011 63.27 63.82 62.99 63.66 11,599,852 +0.02(+0.04%)
Jul 15, 2011 63.33 63.70 63.00 63.63 16,956,880 +0.91(+1.45%)
Jul 14, 2011 63.34 63.80 62.66 62.72 12,148,150 -0.25(-0.40%)
Jul 13, 2011 62.76 63.88 62.75 62.97 11,466,474 +0.42(+0.67%)
Jul 12, 2011 62.31 63.49 62.31 62.55 15,283,276 -0.01(-0.02%)
Jul 11, 2011 62.58 62.70 62.17 62.57 11,640,554 -0.89(-1.40%)
Jul 08, 2011 63.19 63.52 62.96 63.45 10,571,595 -0.42(-0.66%)
Jul 07, 2011 63.57 64.07 63.40 63.87 13,146,881 +0.90(+1.44%)
Jul 06, 2011 62.81 63.06 62.66 62.97 10,336,580 -0.02(-0.04%)
Jul 05, 2011 62.39 63.37 62.39 62.99 12,336,108 +0.62(+0.99%)
Jul 01, 2011 61.55 62.43 61.13 62.37 10,980,239 +0.75(+1.22%)
Jun 30, 2011 61.00 61.68 60.69 61.62 12,845,882 +0.93(+1.54%)
Jun 29, 2011 60.34 60.95 59.87 60.69 12,745,823 +0.56(+0.93%)
Jun 28, 2011 59.64 60.28 59.50 60.13 10,202,753 +0.87(+1.47%)
Jun 27, 2011 58.69 59.71 58.69 59.26 11,898,208 +0.60(+1.02%)
Jun 24, 2011 59.65 59.77 58.61 58.66 13,404,857 -0.87(-1.47%)
Jun 23, 2011 59.26 59.65 58.13 59.54 21,792,862 -1.02(-1.69%)
Jun 22, 2011 60.68 61.40 60.52 60.56 11,007,409 -0.31(-0.51%)
Jun 21, 2011 60.25 61.11 60.11 60.88 14,183,871 +1.01(+1.68%)
Jun 20, 2011 59.56 59.89 59.53 59.87 10,725,652 +0.44(+0.75%)
Jun 17, 2011 60.06 60.43 59.16 59.43 20,087,702 -0.16(-0.26%)
Jun 16, 2011 58.76 59.72 58.61 59.58 12,993,751 +0.61(+1.04%)
Jun 15, 2011 59.44 59.87 58.55 58.97 16,129,947 -1.31(-2.18%)
Jun 14, 2011 59.94 60.70 59.86 60.28 12,271,311 +1.00(+1.69%)
Jun 13, 2011 59.95 60.23 58.77 59.28 13,349,161 -0.44(-0.74%)
Jun 10, 2011 60.49 60.52 59.31 59.73 15,209,248 -0.93(-1.54%)
Jun 09, 2011 60.23 61.04 60.11 60.66 9,570,365 +0.77(+1.28%)
Jun 08, 2011 59.63 60.43 59.62 59.89 11,575,142 +0.29(+0.48%)
Jun 07, 2011 60.06 60.47 59.55 59.61 11,422,491 -0.13(-0.21%)
Jun 06, 2011 60.46 60.71 59.50 59.73 11,681,084 -0.79(-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.