Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 101.85 103.39 101.85 102.27 6,800,441 +0.90(+0.89%)
May 23, 2011 101.13 101.91 100.70 101.37 7,489,618 -1.20(-1.17%)
May 20, 2011 103.55 103.81 101.77 102.57 8,767,965 -1.30(-1.25%)
May 19, 2011 103.69 104.53 102.94 103.87 7,442,202 +1.01(+0.98%)
May 18, 2011 100.92 103.46 100.17 102.86 8,195,803 +2.45(+2.44%)
May 17, 2011 100.31 101.19 99.61 100.41 8,776,556 -1.24(-1.22%)
May 16, 2011 102.03 103.29 101.41 101.65 6,759,841 -0.74(-0.72%)
May 13, 2011 103.45 103.49 101.27 102.39 8,968,443 -0.37(-0.36%)
May 12, 2011 101.63 103.32 100.41 102.76 10,417,361 +0.50(+0.49%)
May 11, 2011 103.27 103.46 101.25 102.26 10,184,937 -2.10(-2.01%)
May 10, 2011 104.32 104.95 103.25 104.36 6,433,510 +0.27(+0.26%)
May 09, 2011 103.25 104.86 103.00 104.09 7,118,418 +1.21(+1.18%)
May 06, 2011 103.34 104.45 102.00 102.88 9,543,770 +0.26(+0.25%)
May 05, 2011 103.36 104.12 101.11 102.62 11,992,254 -2.06(-1.97%)
May 04, 2011 106.02 106.02 103.70 104.68 8,895,196 -1.49(-1.40%)
May 03, 2011 107.58 107.84 105.19 106.17 7,956,579 -2.01(-1.86%)
May 02, 2011 107.91 108.31 107.61 108.18 6,551,717 -1.26(-1.15%)
Apr 29, 2011 108.48 109.60 107.78 109.44 6,755,538 +0.63(+0.58%)
Apr 28, 2011 109.08 109.10 108.08 108.81 5,942,653 -0.16(-0.15%)
Apr 27, 2011 109.11 109.17 107.55 108.97 6,003,121 +0.22(+0.20%)
Apr 26, 2011 107.85 108.83 107.16 108.75 5,331,585 +1.33(+1.24%)
Apr 25, 2011 107.24 107.51 106.68 107.42 3,996,519 -0.71(-0.66%)
Apr 21, 2011 108.25 108.25 107.49 108.13 4,937,575 +0.32(+0.30%)
Apr 20, 2011 107.71 108.34 107.01 107.81 6,678,050 +2.41(+2.29%)
Apr 19, 2011 104.49 105.85 104.27 105.40 4,995,765 +0.90(+0.86%)
Apr 18, 2011 104.95 104.99 103.04 104.50 7,198,777 -1.74(-1.64%)
Apr 15, 2011 105.52 106.50 104.35 106.24 8,871,650 +1.36(+1.30%)
Apr 14, 2011 103.32 105.29 103.13 104.88 7,086,581 +1.07(+1.03%)
Apr 13, 2011 104.82 105.14 103.34 103.81 7,243,780 -0.37(-0.36%)
Apr 12, 2011 106.47 106.70 103.48 104.18 12,814,651 -3.60(-3.34%)
Apr 11, 2011 109.74 109.90 107.57 107.78 6,601,103 -1.88(-1.71%)
Apr 08, 2011 109.35 109.94 109.14 109.66 6,734,716 +0.72(+0.66%)
Apr 07, 2011 109.02 109.10 107.51 108.94 7,017,539 +0.28(+0.26%)
Apr 06, 2011 109.83 109.94 108.44 108.66 6,895,106 -0.67(-0.61%)
Apr 05, 2011 108.25 109.80 108.23 109.33 6,544,828 +1.10(+1.02%)
Apr 04, 2011 108.52 108.57 107.85 108.23 4,766,018 -0.09(-0.08%)
Apr 01, 2011 108.29 108.78 107.51 108.32 6,499,084 +0.83(+0.77%)
Mar 31, 2011 109.31 109.65 107.35 107.49 8,418,662 -0.52(-0.48%)
Mar 30, 2011 108.01 108.01 108.01 108.01 7,908,796 +0.64(+0.60%)
Mar 29, 2011 106.04 107.48 105.52 107.37 6,968,165 +1.33(+1.25%)
Mar 28, 2011 106.40 107.10 106.04 106.04 6,024,573 -0.74(-0.69%)
Mar 25, 2011 105.72 107.01 105.38 106.78 8,986,687 +1.40(+1.33%)
Mar 24, 2011 105.87 105.92 104.93 105.38 7,000,187 -0.10(-0.09%)
Mar 23, 2011 104.73 105.92 104.45 105.48 6,812,328 +0.25(+0.24%)
Mar 22, 2011 105.36 105.94 105.12 105.23 8,011,512 +0.04(+0.04%)
Mar 21, 2011 104.89 105.20 104.77 105.19 8,786,520 +2.39(+2.32%)
Mar 18, 2011 103.37 103.97 102.36 102.80 11,376,734 +0.56(+0.55%)
Mar 17, 2011 100.88 102.57 100.40 102.24 9,986,365 +2.73(+2.74%)
Mar 16, 2011 101.65 102.07 98.63 99.51 14,806,120 -1.72(-1.70%)
Mar 15, 2011 100.41 102.00 100.13 101.23 12,658,607 +0.43(+0.43%)
Mar 14, 2011 99.16 101.00 99.03 100.80 7,358,417 +0.87(+0.87%)
Mar 11, 2011 98.10 100.75 97.60 99.93 6,875,083 +0.85(+0.86%)
Mar 10, 2011 101.48 101.48 98.29 99.08 12,554,850 -3.06(-3.00%)
Mar 09, 2011 103.18 103.68 101.90 102.14 7,103,985 -1.63(-1.57%)
Mar 08, 2011 103.41 104.04 101.45 103.77 8,916,367 +0.76(+0.74%)
Mar 07, 2011 104.12 104.77 103.01 103.01 8,225,229 -0.74(-0.71%)
Mar 04, 2011 104.13 104.78 102.50 103.75 9,854,675 +0.08(+0.08%)
Mar 03, 2011 103.84 104.57 103.32 103.67 7,541,059 +0.34(+0.33%)
Mar 02, 2011 103.05 103.97 102.19 103.33 8,335,189 +0.43(+0.42%)
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.