Chevron Corp (NY: CVX )

181.05 +2.69 (+1.51%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 64.08 64.81 63.76 64.75 12,226,821 +0.98(+1.54%)
Jun 29, 2011 63.39 64.03 62.90 63.76 12,131,585 +0.59(+0.93%)
Jun 28, 2011 62.66 63.33 62.52 63.18 9,711,069 +0.91(+1.47%)
Jun 27, 2011 61.66 62.73 61.66 62.26 11,324,817 +0.63(+1.02%)
Jun 24, 2011 62.67 62.79 61.58 61.63 12,758,859 -0.92(-1.47%)
Jun 23, 2011 62.26 62.67 61.07 62.55 20,742,636 -1.08(-1.69%)
Jun 22, 2011 63.76 64.51 63.59 63.63 10,476,947 -0.33(-0.51%)
Jun 21, 2011 63.30 64.20 63.16 63.96 13,500,331 +1.06(+1.68%)
Jun 20, 2011 62.57 62.93 62.54 62.90 10,208,769 +0.47(+0.75%)
Jun 17, 2011 63.10 63.49 62.16 62.43 19,119,648 -0.16(-0.26%)
Jun 16, 2011 61.74 62.74 61.58 62.60 12,367,565 +0.64(+1.04%)
Jun 15, 2011 62.45 62.90 61.52 61.96 15,352,624 -1.38(-2.18%)
Jun 14, 2011 62.97 63.77 62.89 63.33 11,679,940 +1.05(+1.69%)
Jun 13, 2011 62.98 63.28 61.74 62.28 12,705,847 -0.47(-0.74%)
Jun 10, 2011 63.55 63.59 62.31 62.75 14,476,294 -0.98(-1.54%)
Jun 09, 2011 63.28 64.13 63.16 63.73 9,109,157 +0.81(+1.28%)
Jun 08, 2011 62.65 63.49 62.64 62.93 11,017,320 +0.30(+0.48%)
Jun 07, 2011 63.10 63.53 62.57 62.62 10,872,026 -0.13(-0.21%)
Jun 06, 2011 63.52 63.78 62.52 62.76 11,118,157 -0.83(-1.31%)
Jun 03, 2011 62.79 64.02 62.69 63.59 12,218,327 -0.80(-1.24%)
May 24, 2011 64.12 65.09 64.12 64.39 10,801,719 +0.57(+0.89%)
May 23, 2011 63.67 64.16 63.40 63.82 11,896,398 -0.76(-1.17%)
May 20, 2011 65.19 65.36 64.07 64.58 13,926,905 -0.82(-1.25%)
May 19, 2011 65.28 65.81 64.81 65.39 11,821,083 +0.64(+0.98%)
May 18, 2011 63.54 65.14 63.06 64.76 13,018,091 +1.54(+2.44%)
May 17, 2011 63.15 63.71 62.71 63.22 13,940,551 -0.29(-0.46%)
May 16, 2011 63.74 64.53 63.35 63.50 10,820,259 -0.46(-0.72%)
May 13, 2011 64.63 64.65 63.27 63.97 14,355,497 -0.23(-0.36%)
May 12, 2011 63.49 64.55 62.73 64.20 16,674,733 +0.31(+0.49%)
May 11, 2011 64.52 64.64 63.25 63.89 16,302,700 -1.31(-2.01%)
May 10, 2011 65.17 65.57 64.51 65.20 10,297,912 +0.17(+0.26%)
May 09, 2011 64.50 65.51 64.35 65.03 11,394,222 +0.76(+1.18%)
May 06, 2011 64.56 65.25 63.72 64.27 15,276,404 +0.16(+0.25%)
May 05, 2011 64.57 65.05 63.17 64.11 19,195,614 -1.29(-1.97%)
May 04, 2011 66.23 66.23 64.79 65.40 14,238,253 -0.93(-1.40%)
May 03, 2011 67.21 67.37 65.72 66.33 12,735,839 -1.26(-1.86%)
May 02, 2011 67.42 67.67 67.23 67.58 10,487,122 -0.79(-1.15%)
Apr 29, 2011 67.77 68.47 67.33 68.37 10,813,371 +0.39(+0.58%)
Apr 28, 2011 68.15 68.16 67.52 67.98 9,512,213 -0.10(-0.15%)
Apr 27, 2011 68.17 68.20 67.19 68.08 9,609,002 +0.14(+0.20%)
Apr 26, 2011 67.38 67.99 66.95 67.94 8,534,096 +0.83(+1.24%)
Apr 25, 2011 67.00 67.16 66.65 67.11 6,397,099 -0.44(-0.66%)
Apr 21, 2011 67.63 67.63 67.15 67.55 7,903,417 +0.20(+0.30%)
Apr 20, 2011 67.29 67.68 66.85 67.35 10,689,339 +1.51(+2.29%)
Apr 19, 2011 65.28 66.13 65.14 65.85 7,996,559 +0.56(+0.86%)
Apr 18, 2011 65.57 65.59 64.37 65.29 11,522,850 -1.09(-1.64%)
Apr 15, 2011 65.92 66.53 65.19 66.37 14,200,564 +0.85(+1.30%)
Apr 14, 2011 64.55 65.78 64.43 65.52 11,343,261 +0.67(+1.03%)
Apr 13, 2011 65.49 65.69 64.56 64.85 11,594,885 -0.23(-0.36%)
Apr 12, 2011 66.52 66.66 64.65 65.09 20,511,998 -2.25(-3.34%)
Apr 11, 2011 68.56 68.66 67.20 67.33 10,566,172 -1.17(-1.71%)
Apr 08, 2011 68.32 68.68 68.18 68.51 10,780,042 +0.45(+0.66%)
Apr 07, 2011 68.11 68.16 67.17 68.06 11,232,748 +0.17(+0.26%)
Apr 06, 2011 68.62 68.68 67.75 67.88 11,036,773 -0.42(-0.61%)
Apr 05, 2011 67.63 68.60 67.62 68.30 10,476,095 +0.69(+1.02%)
Apr 04, 2011 67.80 67.83 67.38 67.62 7,628,811 -0.06(-0.08%)
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.