Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 54.23 55.00 53.95 54.85 19,327,358 +0.90(+1.67%)
Jan 28, 2011 54.60 54.81 53.70 53.95 21,525,998 -0.80(-1.46%)
Jan 27, 2011 54.64 54.87 54.49 54.75 10,906,805 +0.06(+0.12%)
Jan 26, 2011 54.54 54.88 54.07 54.69 15,294,103 +0.32(+0.60%)
Jan 25, 2011 54.19 54.57 53.94 54.36 12,849,166 -0.08(-0.15%)
Jan 24, 2011 54.25 54.62 54.12 54.44 12,609,991 +0.25(+0.47%)
Jan 21, 2011 53.95 54.28 53.80 54.19 12,865,017 +0.62(+1.15%)
Jan 20, 2011 53.24 53.66 52.92 53.57 11,276,262 -0.15(-0.28%)
Jan 19, 2011 54.10 54.15 53.50 53.72 10,497,031 -0.22(-0.41%)
Jan 18, 2011 53.70 54.17 53.69 53.94 13,383,123 +0.30(+0.56%)
Jan 14, 2011 53.23 53.67 53.06 53.64 9,628,802 +0.38(+0.71%)
Jan 13, 2011 53.17 53.51 53.03 53.26 9,902,386 -0.16(-0.29%)
Jan 12, 2011 53.37 53.65 53.28 53.42 13,577,446 +0.36(+0.68%)
Jan 11, 2011 52.51 53.15 52.47 53.06 13,564,276 +0.82(+1.57%)
Jan 10, 2011 52.55 52.68 52.07 52.24 11,862,160 -0.45(-0.86%)
Jan 07, 2011 52.57 52.76 52.16 52.69 10,990,062 +0.16(+0.30%)
Jan 06, 2011 53.02 53.06 52.16 52.53 10,774,395 -0.30(-0.57%)
Jan 05, 2011 52.54 53.20 52.29 52.84 11,525,436 -0.09(-0.17%)
Jan 04, 2011 53.32 53.44 52.71 52.93 14,734,234 -0.20(-0.37%)
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.