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 (%)
Dec 30, 2011 107.38 107.50 106.18 106.40 5,010,355 -1.07(-1.00%)
Dec 29, 2011 106.38 107.56 106.32 107.47 4,465,256 +1.51(+1.43%)
Dec 28, 2011 107.86 108.16 105.88 105.96 5,305,073 -2.02(-1.87%)
Dec 27, 2011 107.26 108.49 107.26 107.98 4,134,019 +0.48(+0.45%)
Dec 23, 2011 106.63 107.61 106.10 107.50 3,779,599 +2.07(+1.96%)
Dec 21, 2011 103.68 105.53 103.55 105.43 8,154,082 +1.76(+1.70%)
Dec 20, 2011 101.94 103.85 101.78 103.67 7,272,236 +3.95(+3.96%)
Dec 19, 2011 101.16 101.33 99.50 99.72 5,977,337 -1.14(-1.13%)
Dec 16, 2011 100.32 100.86 99.59 100.86 14,709,715 +1.19(+1.19%)
Dec 15, 2011 101.23 101.60 99.32 99.67 9,660,841 -0.86(-0.86%)
Dec 14, 2011 102.75 104.02 99.51 100.53 15,512,070 -3.09(-2.98%)
Dec 13, 2011 104.22 105.89 103.10 103.62 8,989,926 +0.55(+0.53%)
Dec 12, 2011 104.02 104.23 101.50 103.07 7,593,712 -1.18(-1.13%)
Dec 09, 2011 102.74 104.50 102.71 104.25 6,624,080 +2.00(+1.96%)
Dec 08, 2011 104.00 104.80 101.95 102.25 7,716,572 -2.27(-2.17%)
Dec 07, 2011 104.22 105.74 103.97 104.52 10,323,269 +0.16(+0.15%)
Dec 06, 2011 103.10 104.73 102.84 104.36 7,443,934 +1.54(+1.50%)
Dec 05, 2011 103.58 104.00 102.04 102.82 6,121,796 +1.13(+1.11%)
Dec 02, 2011 103.04 103.19 101.50 101.69 6,638,101 -0.14(-0.14%)
Dec 01, 2011 102.82 103.00 100.96 101.83 7,007,137 -0.99(-0.96%)
Nov 30, 2011 100.50 102.82 100.11 102.82 13,365,783 +5.43(+5.58%)
Nov 29, 2011 95.96 98.05 95.75 97.39 8,844,861 +1.62(+1.69%)
Nov 28, 2011 96.03 96.35 95.00 95.77 8,403,051 +3.48(+3.77%)
Nov 25, 2011 94.03 94.45 92.29 92.29 5,257,266 -1.46(-1.56%)
Nov 23, 2011 95.42 95.58 93.75 93.75 11,665,634 -2.67(-2.77%)
Nov 22, 2011 95.68 97.25 95.00 96.42 8,939,500 +0.76(+0.79%)
Nov 21, 2011 96.92 96.94 94.45 95.66 15,020,752 -2.22(-2.27%)
Nov 18, 2011 100.52 101.50 97.52 97.88 13,677,206 -2.20(-2.20%)
Nov 17, 2011 100.75 102.13 98.75 100.08 11,794,233 -0.97(-0.96%)
Nov 16, 2011 102.51 103.42 100.74 101.05 12,580,632 -2.22(-2.15%)
Nov 15, 2011 106.23 107.33 102.58 103.27 24,326,140 -2.90(-2.73%)
Nov 14, 2011 106.20 106.74 105.38 106.17 5,531,171 -0.88(-0.82%)
Nov 11, 2011 106.69 107.52 106.61 107.05 6,352,503 +1.55(+1.47%)
Nov 10, 2011 105.32 106.01 103.50 105.50 10,025,190 +1.22(+1.17%)
Nov 09, 2011 105.80 106.49 103.88 104.28 12,061,997 -4.58(-4.21%)
Nov 08, 2011 108.27 109.00 106.50 108.86 7,761,386 +1.14(+1.06%)
Nov 07, 2011 106.65 108.53 105.54 107.72 7,821,706 +1.29(+1.21%)
Nov 04, 2011 105.75 106.60 104.48 106.43 8,403,964 +0.30(+0.28%)
Nov 03, 2011 105.84 106.35 104.70 106.13 9,276,195 +1.59(+1.52%)
Nov 02, 2011 103.96 104.93 103.14 104.54 8,393,397 +2.46(+2.41%)
Nov 01, 2011 101.47 103.68 100.79 102.08 15,217,007 -2.97(-2.83%)
Oct 31, 2011 107.72 108.00 105.05 105.05 11,452,328 -4.59(-4.19%)
Oct 28, 2011 108.85 109.99 107.26 109.64 10,341,886 +0.67(+0.61%)
Oct 27, 2011 107.84 110.01 107.62 108.97 14,280,832 +2.20(+2.06%)
Oct 26, 2011 106.08 106.84 104.46 106.77 9,959,278 +2.27(+2.17%)
Oct 25, 2011 106.62 106.91 104.33 104.50 8,452,134 -1.77(-1.67%)
Oct 24, 2011 105.50 106.87 105.27 106.27 7,911,472 +0.74(+0.70%)
Oct 21, 2011 104.50 105.84 104.21 105.53 10,886,876 +2.14(+2.07%)
Oct 20, 2011 102.68 103.66 101.72 103.39 8,709,815 +1.15(+1.12%)
Oct 19, 2011 102.69 104.08 101.71 102.24 8,651,734 -0.71(-0.69%)
Oct 18, 2011 99.03 104.15 97.97 102.95 12,165,679 +4.34(+4.40%)
Oct 17, 2011 99.91 100.25 98.40 98.61 6,575,726 -1.86(-1.85%)
Oct 14, 2011 98.97 100.56 98.85 100.47 7,366,119 +2.68(+2.74%)
Oct 13, 2011 96.62 98.10 96.25 97.79 6,507,612 +0.01(+0.01%)
Oct 12, 2011 98.11 98.75 96.69 97.78 8,868,732 +0.18(+0.18%)
Oct 11, 2011 97.21 98.64 97.15 97.60 7,612,605 -0.60(-0.61%)
Oct 10, 2011 96.13 98.24 96.09 98.20 7,490,249 +3.80(+4.03%)
Oct 07, 2011 95.67 95.73 93.66 94.40 10,534,505 -0.21(-0.22%)
Oct 06, 2011 93.40 94.81 93.15 94.61 10,169,477 -0.05(-0.05%)
Oct 05, 2011 92.14 94.74 91.03 94.66 13,057,425 +3.18(+3.48%)
Oct 04, 2011 88.72 91.84 86.68 91.48 15,395,617 +1.60(+1.78%)
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.