Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 60.83 61.82 60.77 61.71 17,165,818 +0.98(+1.62%)
Feb 25, 2011 60.49 61.04 60.28 60.73 14,331,436 +0.04(+0.07%)
Feb 24, 2011 61.32 61.51 60.40 60.68 27,694,002 -0.14(-0.23%)
Feb 23, 2011 59.79 61.82 59.79 60.83 28,834,090 +1.16(+1.94%)
Feb 22, 2011 59.02 60.74 59.02 59.67 26,434,596 +0.95(+1.62%)
Feb 18, 2011 57.94 58.77 57.71 58.72 14,897,120 +0.92(+1.60%)
Feb 17, 2011 57.43 57.90 57.34 57.79 11,124,461 +0.30(+0.53%)
Feb 16, 2011 57.53 57.70 57.15 57.49 11,413,581 +0.19(+0.33%)
Feb 15, 2011 57.44 57.60 56.90 57.30 12,822,847 -0.36(-0.63%)
Feb 14, 2011 56.80 57.79 56.80 57.66 11,773,809 +0.73(+1.27%)
Feb 11, 2011 56.73 57.37 56.61 56.94 12,411,173 -0.15(-0.26%)
Feb 10, 2011 56.60 57.25 56.52 57.09 12,348,024 +0.27(+0.48%)
Feb 09, 2011 57.70 57.49 56.49 56.81 13,974,806 -0.89(-1.53%)
Feb 08, 2011 57.78 57.85 57.33 57.70 9,673,643 +0.05(+0.08%)
Feb 07, 2011 57.43 57.99 57.42 57.65 17,378,804 +0.32(+0.57%)
Feb 04, 2011 57.22 57.46 56.98 57.33 17,836,776 +0.25(+0.43%)
Feb 03, 2011 57.01 57.52 56.53 57.08 17,796,746 +0.12(+0.22%)
Feb 02, 2011 56.30 57.17 56.30 56.96 11,198,066 +0.15(+0.27%)
Feb 01, 2011 56.45 56.96 56.18 56.80 16,857,152 +0.76(+1.36%)
Jan 31, 2011 55.40 56.19 55.12 56.04 18,917,870 +0.92(+1.67%)
Jan 28, 2011 55.78 55.99 54.86 55.12 21,069,926 -0.81(-1.46%)
Jan 27, 2011 55.82 56.06 55.67 55.93 10,675,723 +0.06(+0.12%)
Jan 26, 2011 55.72 56.06 55.24 55.87 14,970,068 +0.33(+0.60%)
Jan 25, 2011 55.36 55.75 55.11 55.54 12,576,931 -0.08(-0.15%)
Jan 24, 2011 55.43 55.80 55.29 55.62 12,342,823 +0.26(+0.47%)
Jan 21, 2011 55.12 55.46 54.96 55.36 12,592,446 +0.63(+1.15%)
Jan 20, 2011 54.39 54.82 54.06 54.73 11,037,352 -0.15(-0.28%)
Jan 19, 2011 55.27 55.32 54.65 54.88 10,274,631 -0.22(-0.41%)
Jan 18, 2011 54.87 55.34 54.86 55.11 13,099,575 +0.31(+0.56%)
Jan 14, 2011 54.38 54.83 54.20 54.80 9,424,797 +0.38(+0.71%)
Jan 13, 2011 54.32 54.66 54.18 54.42 9,692,585 -0.16(-0.29%)
Jan 12, 2011 54.52 54.81 54.43 54.58 13,289,781 +0.37(+0.68%)
Jan 11, 2011 53.64 54.30 53.61 54.21 13,276,890 +0.84(+1.57%)
Jan 10, 2011 53.69 53.82 53.20 53.37 11,610,837 -0.46(-0.86%)
Jan 07, 2011 53.71 53.90 53.29 53.83 10,757,216 +0.16(+0.30%)
Jan 06, 2011 54.17 54.21 53.29 53.67 10,546,118 -0.31(-0.57%)
Jan 05, 2011 53.67 54.35 53.43 53.98 11,281,247 -0.09(-0.17%)
Jan 04, 2011 54.48 54.59 53.85 54.07 14,422,060 -0.20(-0.37%)
Jan 03, 2011 54.11 54.53 53.90 54.28 13,216,772 +0.41(+0.76%)
Dec 31, 2010 54.06 54.19 53.72 53.87 8,728,743 -0.21(-0.38%)
Dec 30, 2010 53.91 54.28 53.81 54.07 7,041,643 +0.14(+0.25%)
Dec 29, 2010 54.04 54.54 53.93 53.94 8,982,916 +0.11(+0.20%)
Dec 28, 2010 53.32 53.97 53.20 53.83 8,583,408 +0.63(+1.19%)
Dec 27, 2010 53.42 53.48 53.15 53.20 5,315,983 -0.33(-0.62%)
Dec 23, 2010 53.07 53.66 53.02 53.53 8,643,559 +0.47(+0.88%)
Dec 22, 2010 52.91 53.11 52.73 53.07 7,220,231 +0.39(+0.74%)
Dec 21, 2010 52.74 53.02 52.51 52.68 10,106,000 +0.25(+0.48%)
Dec 20, 2010 52.52 52.89 52.29 52.42 13,604,829 +0.18(+0.35%)
Dec 17, 2010 52.45 52.52 52.00 52.24 18,350,236 -0.34(-0.64%)
Dec 16, 2010 52.00 52.67 51.86 52.58 13,207,133 +0.62(+1.19%)
Dec 15, 2010 51.96 52.32 51.91 51.96 12,888,760 -0.22(-0.42%)
Dec 14, 2010 52.29 52.51 52.03 52.17 12,422,251 +0.01(+0.01%)
Dec 13, 2010 51.78 52.51 51.66 52.17 16,787,850 +0.79(+1.54%)
Dec 10, 2010 51.34 51.41 50.91 51.38 12,546,584 +0.22(+0.44%)
Dec 09, 2010 51.23 51.35 50.67 51.15 13,681,443 +0.30(+0.59%)
Dec 08, 2010 51.07 51.24 50.55 50.85 11,720,852 -0.09(-0.19%)
Dec 07, 2010 50.72 51.14 50.60 50.95 21,272,202 +0.79(+1.58%)
Dec 06, 2010 50.05 50.30 49.88 50.15 8,775,603 +0.04(+0.08%)
Dec 03, 2010 49.88 50.18 49.80 50.11 11,395,944 +0.23(+0.46%)
Dec 02, 2010 48.82 49.98 48.72 49.88 18,293,090 +1.06(+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.