Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 64.51 65.17 64.09 65.08 11,360,868 +0.37(+0.58%)
Apr 28, 2011 64.86 64.87 64.27 64.70 9,993,830 -0.10(-0.15%)
Apr 27, 2011 64.88 64.92 63.95 64.80 10,095,519 +0.13(+0.20%)
Apr 26, 2011 64.13 64.71 63.72 64.67 8,966,189 +0.79(+1.24%)
Apr 25, 2011 63.77 63.93 63.44 63.88 6,720,993 -0.42(-0.66%)
Apr 21, 2011 64.37 64.37 63.92 64.30 8,303,578 +0.19(+0.30%)
Apr 20, 2011 64.05 64.42 63.63 64.11 11,230,555 +1.43(+2.29%)
Apr 19, 2011 62.13 62.94 62.00 62.67 8,401,437 +0.54(+0.86%)
Apr 18, 2011 62.41 62.43 61.27 62.14 12,106,268 -1.03(-1.64%)
Apr 15, 2011 62.75 63.33 62.05 63.17 14,919,558 +0.81(+1.30%)
Apr 14, 2011 61.44 62.61 61.32 62.37 11,917,587 +0.64(+1.03%)
Apr 13, 2011 62.33 62.52 61.45 61.73 12,181,950 -0.22(-0.36%)
Apr 12, 2011 63.31 63.45 61.53 61.95 21,550,550 -2.14(-3.34%)
Apr 11, 2011 65.25 65.35 63.96 64.09 11,101,153 -1.12(-1.71%)
Apr 08, 2011 65.02 65.37 64.90 65.21 11,325,851 +0.43(+0.66%)
Apr 07, 2011 64.83 64.88 63.93 64.78 11,801,478 +0.17(+0.26%)
Apr 06, 2011 65.31 65.37 64.48 64.61 11,595,581 -0.40(-0.61%)
Apr 05, 2011 64.37 65.29 64.36 65.01 11,006,514 +0.65(+1.02%)
Apr 04, 2011 64.53 64.56 64.13 64.36 8,015,068 -0.05(-0.08%)
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.