Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 92.96 94.80 92.52 92.59 11,919,556 -1.80(-1.91%)
Sep 29, 2011 94.19 94.48 92.32 94.39 10,104,043 +2.65(+2.89%)
Sep 28, 2011 93.99 95.33 91.54 91.74 10,338,207 -1.80(-1.92%)
Sep 27, 2011 94.16 95.35 93.05 93.54 11,079,482 +2.05(+2.24%)
Sep 26, 2011 90.65 91.65 88.76 91.49 11,898,991 +1.48(+1.64%)
Sep 23, 2011 90.13 90.84 88.56 90.01 12,228,151 -0.16(-0.18%)
Sep 22, 2011 90.91 91.51 88.59 90.17 16,685,781 -4.10(-4.35%)
Sep 21, 2011 97.21 97.78 94.14 94.27 9,266,598 -3.52(-3.60%)
Sep 20, 2011 99.28 99.74 97.74 97.79 8,659,677 -0.92(-0.93%)
Sep 19, 2011 97.19 99.34 96.60 98.71 8,522,488 -0.92(-0.92%)
Sep 16, 2011 100.00 100.16 98.29 99.63 13,862,870 +0.37(+0.37%)
Sep 15, 2011 98.72 99.50 98.06 99.26 9,241,120 +1.95(+2.00%)
Sep 14, 2011 96.31 99.00 95.15 97.31 11,317,402 +1.38(+1.44%)
Sep 13, 2011 96.76 96.84 94.63 95.93 11,453,776 +0.02(+0.02%)
Sep 12, 2011 93.94 95.93 93.16 95.91 13,616,204 +0.72(+0.76%)
Sep 09, 2011 97.01 97.39 94.78 95.19 13,346,809 -3.22(-3.27%)
Sep 08, 2011 98.89 100.58 98.00 98.41 9,603,525 -0.88(-0.89%)
Sep 07, 2011 98.27 99.44 97.86 99.29 10,554,482 +3.68(+3.85%)
Sep 06, 2011 93.58 95.80 92.75 95.61 10,272,634 -0.80(-0.83%)
Sep 02, 2011 96.31 97.06 95.07 96.41 8,978,196 -2.11(-2.14%)
Sep 01, 2011 99.01 100.48 98.50 98.52 10,121,366 -0.32(-0.32%)
Aug 31, 2011 98.85 99.72 98.08 98.84 11,240,660 +0.44(+0.45%)
Aug 30, 2011 97.97 98.98 96.74 98.40 9,202,440 -0.34(-0.34%)
Aug 29, 2011 98.28 98.76 96.58 98.74 9,724,837 +1.89(+1.95%)
Aug 26, 2011 94.91 97.35 93.36 96.85 9,216,683 +0.89(+0.93%)
Aug 25, 2011 98.05 98.52 95.29 95.96 9,812,359 -1.63(-1.67%)
Aug 24, 2011 96.83 97.76 96.07 97.59 7,642,452 +0.26(+0.27%)
Aug 23, 2011 93.92 97.38 93.46 97.33 12,300,917 +4.03(+4.32%)
Aug 22, 2011 96.55 96.55 92.95 93.30 10,072,811 +0.01(+0.01%)
Aug 19, 2011 92.09 95.36 92.08 93.29 13,452,849 +0.05(+0.05%)
Aug 18, 2011 95.14 95.38 91.75 93.24 15,081,897 -4.44(-4.55%)
Aug 17, 2011 98.41 99.09 97.11 97.68 8,419,720 -0.46(-0.47%)
Aug 16, 2011 97.99 99.28 97.15 98.14 9,842,880 -0.96(-0.97%)
Aug 15, 2011 97.00 99.23 96.79 99.10 11,856,651 +3.24(+3.38%)
Aug 12, 2011 95.64 97.05 94.92 95.86 13,365,378 +1.79(+1.90%)
Aug 11, 2011 92.07 95.14 90.78 94.07 30,717,284 +3.50(+3.86%)
Aug 10, 2011 92.71 93.85 89.74 90.57 18,081,540 -2.83(-3.03%)
Aug 09, 2011 94.28 93.71 87.30 93.40 21,012,682 +3.15(+3.49%)
Aug 08, 2011 94.28 95.80 89.75 90.25 23,073,888 -7.36(-7.54%)
Aug 05, 2011 98.03 99.34 93.82 97.61 17,596,348 +0.77(+0.80%)
Aug 04, 2011 100.78 100.98 96.51 96.84 20,541,176 -5.92(-5.76%)
Aug 03, 2011 103.53 103.74 100.87 102.76 12,027,339 -0.69(-0.67%)
Aug 02, 2011 104.72 105.70 103.43 103.45 10,404,884 -1.93(-1.83%)
Aug 01, 2011 106.08 106.13 103.92 105.38 9,309,339 +1.36(+1.31%)
Jul 29, 2011 103.72 105.23 103.07 104.02 9,698,897 -1.01(-0.96%)
Jul 28, 2011 105.15 105.85 104.43 105.03 6,655,277 -0.60(-0.57%)
Jul 27, 2011 106.97 107.00 105.47 105.63 7,412,044 -1.94(-1.80%)
Jul 26, 2011 107.91 108.47 107.34 107.57 4,864,730 -0.53(-0.49%)
Jul 25, 2011 107.55 109.00 107.46 108.10 6,284,364 -0.87(-0.80%)
Jul 22, 2011 109.17 109.33 108.82 108.97 5,415,613 -0.46(-0.42%)
Jul 21, 2011 107.88 109.75 107.76 109.43 8,321,334 +2.33(+2.18%)
Jul 20, 2011 107.51 107.65 106.88 107.10 5,044,812 -0.38(-0.35%)
Jul 19, 2011 106.49 107.80 106.49 107.48 6,987,565 +1.25(+1.18%)
Jul 18, 2011 105.58 106.50 105.11 106.23 6,950,984 +0.04(+0.04%)
Jul 15, 2011 105.68 106.30 105.14 106.19 10,161,078 +1.52(+1.45%)
Jul 14, 2011 105.70 106.47 104.57 104.67 7,279,541 -0.42(-0.40%)
Jul 13, 2011 104.74 106.61 104.72 105.09 6,871,060 +0.70(+0.67%)
Jul 12, 2011 103.99 105.95 103.99 104.39 9,158,204 -0.02(-0.02%)
Jul 11, 2011 104.43 104.64 103.75 104.41 6,975,374 -1.48(-1.40%)
Jul 08, 2011 105.45 106.00 105.07 105.89 6,334,821 -0.70(-0.66%)
Jul 07, 2011 106.08 106.92 105.80 106.59 7,878,011 +1.51(+1.44%)
Jul 06, 2011 104.82 105.23 104.57 105.08 6,193,993 -0.04(-0.04%)
Jul 05, 2011 104.11 105.76 104.11 105.12 7,392,171 +1.03(+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.