Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 102.28 103.94 102.18 103.75 10,209,773 +1.65(+1.62%)
Feb 25, 2011 101.71 102.63 101.35 102.10 8,523,958 +0.07(+0.07%)
Feb 24, 2011 103.09 103.42 101.55 102.03 16,471,658 -0.24(-0.23%)
Feb 23, 2011 100.53 103.94 100.52 102.27 17,149,753 +1.95(+1.94%)
Feb 22, 2011 99.23 102.12 99.23 100.32 15,722,597 +1.60(+1.62%)
Feb 18, 2011 97.41 98.81 97.03 98.72 8,860,412 +1.55(+1.60%)
Feb 17, 2011 96.56 97.34 96.41 97.17 6,616,534 +0.51(+0.53%)
Feb 16, 2011 96.72 97.02 96.08 96.66 6,788,495 +0.32(+0.33%)
Feb 15, 2011 96.58 96.85 95.66 96.34 7,626,689 -0.61(-0.63%)
Feb 14, 2011 95.50 97.16 95.50 96.95 7,002,749 +0.50(+0.52%)
Feb 11, 2011 96.09 97.18 95.89 96.45 7,326,729 -0.25(-0.26%)
Feb 10, 2011 95.88 96.98 95.74 96.70 7,289,450 +0.46(+0.48%)
Feb 09, 2011 97.74 97.38 95.70 96.24 8,249,794 -1.50(-1.53%)
Feb 08, 2011 97.87 97.99 97.11 97.74 5,710,674 +0.08(+0.08%)
Feb 07, 2011 97.28 98.23 97.26 97.66 10,259,288 +0.55(+0.57%)
Feb 04, 2011 96.93 97.33 96.52 97.11 10,529,644 +0.42(+0.43%)
Feb 03, 2011 96.57 97.44 95.76 96.69 10,506,012 +0.21(+0.22%)
Feb 02, 2011 95.37 96.85 95.37 96.48 6,610,592 +0.26(+0.27%)
Feb 01, 2011 95.63 96.49 95.17 96.22 9,951,339 +1.29(+1.36%)
Jan 31, 2011 93.85 95.19 93.37 94.93 11,167,849 +1.56(+1.67%)
Jan 28, 2011 94.49 94.85 92.93 93.37 12,438,280 -1.38(-1.46%)
Jan 27, 2011 94.56 94.96 94.30 94.75 6,302,235 +0.11(+0.12%)
Jan 26, 2011 94.38 94.97 93.58 94.64 8,837,330 +0.56(+0.60%)
Jan 25, 2011 93.78 94.44 93.35 94.08 7,424,582 -0.14(-0.15%)
Jan 24, 2011 93.89 94.53 93.66 94.22 7,286,380 +0.44(+0.47%)
Jan 21, 2011 93.37 93.94 93.10 93.78 7,433,741 +1.07(+1.15%)
Jan 20, 2011 92.14 92.86 91.58 92.71 6,515,717 -0.26(-0.28%)
Jan 19, 2011 93.63 93.71 92.58 92.97 6,065,457 -0.38(-0.41%)
Jan 18, 2011 92.94 93.75 92.93 93.35 7,733,116 +0.52(+0.56%)
Jan 14, 2011 92.12 92.88 91.82 92.83 5,563,772 +0.65(+0.71%)
Jan 13, 2011 92.01 92.60 91.78 92.18 5,721,856 -0.27(-0.29%)
Jan 12, 2011 92.36 92.85 92.20 92.45 7,845,401 +0.62(+0.68%)
Jan 11, 2011 90.87 91.99 90.81 91.83 7,837,791 +1.42(+1.57%)
Jan 10, 2011 90.95 91.17 90.12 90.41 6,854,264 -0.78(-0.86%)
Jan 07, 2011 90.98 91.30 90.27 91.19 6,350,343 +0.27(+0.30%)
Jan 06, 2011 91.76 91.83 90.27 90.92 6,225,725 -0.52(-0.57%)
Jan 05, 2011 90.92 92.07 90.50 91.44 6,659,696 -0.16(-0.17%)
Jan 04, 2011 92.28 92.48 91.22 91.60 8,513,823 -0.34(-0.37%)
Jan 03, 2011 91.66 92.38 91.30 91.94 7,802,301 +0.69(+0.76%)
Dec 31, 2010 91.58 91.80 91.00 91.25 5,152,868 -0.35(-0.38%)
Dec 30, 2010 91.32 91.94 91.15 91.60 4,156,917 +0.23(+0.25%)
Dec 29, 2010 91.54 92.39 91.35 91.37 5,302,915 +0.18(+0.20%)
Dec 28, 2010 90.32 91.43 90.12 91.19 5,067,072 +1.07(+1.19%)
Dec 27, 2010 90.49 90.60 90.04 90.12 3,138,202 -0.56(-0.62%)
Dec 23, 2010 89.89 90.89 89.82 90.68 5,102,581 +0.79(+0.88%)
Dec 22, 2010 89.62 89.96 89.32 89.89 4,262,343 +0.66(+0.74%)
Dec 21, 2010 89.34 89.82 88.95 89.23 5,965,909 +0.43(+0.48%)
Dec 20, 2010 88.96 89.60 88.57 88.80 8,031,384 +0.31(+0.35%)
Dec 17, 2010 88.85 88.96 88.08 88.49 10,832,756 -0.57(-0.64%)
Dec 16, 2010 88.08 89.22 87.85 89.06 7,796,611 +1.05(+1.19%)
Dec 15, 2010 88.02 88.63 87.93 88.01 7,608,665 -0.37(-0.42%)
Dec 14, 2010 88.58 88.95 88.13 88.38 7,333,269 +0.01(+0.01%)
Dec 13, 2010 87.72 88.95 87.51 88.37 9,910,428 +1.34(+1.54%)
Dec 10, 2010 86.96 87.08 86.24 87.03 7,406,667 +0.38(+0.44%)
Dec 09, 2010 86.79 86.98 85.84 86.65 8,076,612 +0.51(+0.59%)
Dec 08, 2010 86.51 86.80 85.63 86.14 6,919,210 -0.16(-0.19%)
Dec 07, 2010 85.92 86.63 85.71 86.30 12,557,690 +1.34(+1.58%)
Dec 06, 2010 84.79 85.21 84.49 84.96 5,180,531 +0.07(+0.08%)
Dec 03, 2010 84.49 85.00 84.36 84.89 6,727,406 +0.39(+0.46%)
Dec 02, 2010 82.70 84.67 82.53 84.50 10,799,021 +1.80(+2.18%)
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.