Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 63.65 63.85 62.51 62.59 14,457,346 -0.30(-0.48%)
Mar 30, 2011 62.90 62.90 62.90 62.90 13,581,755 +0.37(+0.60%)
Mar 29, 2011 61.75 62.59 61.45 62.52 11,966,412 +0.77(+1.25%)
Mar 28, 2011 61.96 62.37 61.75 61.75 10,345,984 -0.43(-0.69%)
Mar 25, 2011 61.56 62.31 61.36 62.18 15,432,814 +0.82(+1.33%)
Mar 24, 2011 61.65 61.68 61.10 61.36 12,021,403 -0.06(-0.09%)
Mar 23, 2011 60.99 61.68 60.82 61.42 11,698,793 +0.15(+0.24%)
Mar 22, 2011 61.35 61.69 61.21 61.28 13,758,149 +0.02(+0.04%)
Mar 21, 2011 61.08 61.26 61.01 61.25 15,089,068 +1.39(+2.32%)
Mar 18, 2011 60.19 60.54 59.61 59.86 19,537,236 +0.33(+0.55%)
Mar 17, 2011 58.74 59.73 58.46 59.54 17,149,558 +1.59(+2.74%)
Mar 16, 2011 59.19 59.44 57.43 57.95 25,426,512 -1.00(-1.70%)
Mar 15, 2011 58.47 59.40 58.31 58.95 21,738,592 +0.25(+0.43%)
Mar 14, 2011 57.74 58.81 57.67 58.70 12,636,590 +0.51(+0.87%)
Mar 11, 2011 57.12 58.67 56.83 58.19 11,806,562 +0.49(+0.86%)
Mar 10, 2011 59.09 59.09 57.24 57.70 21,560,412 -1.78(-3.00%)
Mar 09, 2011 60.08 60.37 59.34 59.48 12,199,655 -0.95(-1.57%)
Mar 08, 2011 60.22 60.58 59.08 60.43 15,312,054 +0.44(+0.74%)
Mar 07, 2011 60.63 61.01 59.98 59.98 14,125,164 -0.43(-0.71%)
Mar 04, 2011 60.64 61.01 59.69 60.41 16,923,408 +0.05(+0.08%)
Mar 03, 2011 60.47 60.89 60.16 60.37 12,950,241 +0.20(+0.33%)
Mar 02, 2011 60.01 60.54 59.51 60.17 14,313,998 +0.25(+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.