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 (%)
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%)
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.