Chevron Corp (NY: CVX )

171.61 -4.95 (-2.80%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 58.99 60.16 58.71 58.76 18,782,376 -1.14(-1.91%)
Sep 29, 2011 59.77 59.96 58.59 59.90 15,921,560 +1.68(+2.89%)
Sep 28, 2011 59.65 60.50 58.09 58.22 16,290,547 -1.14(-1.92%)
Sep 27, 2011 59.76 60.51 59.05 59.36 17,458,620 +1.30(+2.24%)
Sep 26, 2011 57.53 58.16 56.33 58.06 18,749,970 +0.94(+1.64%)
Sep 23, 2011 57.20 57.65 56.20 57.12 19,268,648 -0.10(-0.18%)
Sep 22, 2011 57.69 58.07 56.22 57.22 26,292,808 -2.60(-4.35%)
Sep 21, 2011 61.69 62.05 59.74 59.83 14,601,947 -2.23(-3.60%)
Sep 20, 2011 63.00 63.30 62.03 62.06 13,645,584 -0.58(-0.93%)
Sep 19, 2011 61.68 63.04 61.30 62.64 13,429,407 -0.58(-0.92%)
Sep 16, 2011 63.46 63.56 62.38 63.23 21,844,574 +0.23(+0.37%)
Sep 15, 2011 62.65 63.14 62.23 62.99 14,561,800 +1.24(+2.00%)
Sep 14, 2011 61.12 62.83 60.38 61.75 17,833,524 +0.88(+1.44%)
Sep 13, 2011 61.41 61.46 60.05 60.88 18,048,418 +0.01(+0.02%)
Sep 12, 2011 59.62 60.88 59.12 60.87 21,455,888 +0.46(+0.76%)
Sep 09, 2011 61.56 61.80 60.15 60.41 21,031,386 -2.04(-3.27%)
Sep 08, 2011 62.76 63.83 62.19 62.45 15,132,863 -0.56(-0.89%)
Sep 07, 2011 62.36 63.11 62.10 63.01 16,631,345 +2.34(+3.85%)
Sep 06, 2011 59.39 60.80 58.86 60.68 16,187,219 -0.51(-0.83%)
Sep 02, 2011 61.12 61.60 60.33 61.18 14,147,494 -1.34(-2.14%)
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.