Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 63.72 63.88 62.14 62.14 19,361,030 -2.72(-4.19%)
Oct 28, 2011 64.39 65.06 63.45 64.85 17,483,744 +0.40(+0.61%)
Oct 27, 2011 63.79 65.07 63.66 64.46 24,142,830 +1.30(+2.06%)
Oct 26, 2011 62.75 63.20 61.79 63.16 16,836,916 +1.34(+2.17%)
Oct 25, 2011 63.07 63.24 61.71 61.81 14,288,974 -1.05(-1.67%)
Oct 24, 2011 62.40 63.22 62.27 62.86 13,374,944 +0.44(+0.70%)
Oct 21, 2011 61.81 62.61 61.64 62.42 18,405,090 +1.27(+2.07%)
Oct 20, 2011 60.74 61.32 60.17 61.16 14,724,603 +0.68(+1.12%)
Oct 19, 2011 60.74 61.56 60.16 60.48 14,626,413 -0.42(-0.69%)
Oct 18, 2011 58.58 61.61 57.95 60.90 20,567,004 +2.57(+4.40%)
Oct 17, 2011 59.10 59.30 58.20 58.33 11,116,764 -1.10(-1.85%)
Oct 14, 2011 58.54 59.48 58.47 59.43 12,452,983 +1.59(+2.74%)
Oct 13, 2011 57.15 58.03 56.93 57.84 11,001,612 +0.01(+0.01%)
Oct 12, 2011 58.03 58.41 57.19 57.84 14,993,265 +0.11(+0.18%)
Oct 11, 2011 57.50 58.35 57.47 57.73 12,869,687 -0.35(-0.61%)
Oct 10, 2011 56.86 58.11 56.84 58.09 12,662,834 +2.25(+4.03%)
Oct 07, 2011 56.59 56.63 55.40 55.84 17,809,380 -0.12(-0.22%)
Oct 06, 2011 55.25 56.08 55.10 55.96 17,192,272 -0.03(-0.05%)
Oct 05, 2011 54.50 56.04 53.85 55.99 22,074,568 +1.88(+3.48%)
Oct 04, 2011 52.48 54.32 51.27 54.11 26,027,458 +0.95(+1.78%)
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.