Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 67.65 67.96 67.17 67.67 10,402,874 +0.52(+0.77%)
Mar 31, 2011 68.29 68.50 67.07 67.15 13,475,480 -0.32(-0.48%)
Mar 30, 2011 67.48 67.48 67.48 67.48 12,659,354 +0.40(+0.60%)
Mar 29, 2011 66.25 67.15 65.92 67.08 11,153,717 +0.83(+1.25%)
Mar 28, 2011 66.47 66.91 66.25 66.25 9,643,339 -0.46(-0.69%)
Mar 25, 2011 66.05 66.85 65.83 66.71 14,384,700 +0.87(+1.33%)
Mar 24, 2011 66.14 66.17 65.55 65.83 11,204,973 -0.06(-0.09%)
Mar 23, 2011 65.43 66.17 65.25 65.90 10,904,273 +0.16(+0.24%)
Mar 22, 2011 65.82 66.18 65.67 65.74 12,823,768 +0.02(+0.04%)
Mar 21, 2011 65.53 65.72 65.45 65.72 14,064,299 +1.49(+2.32%)
Mar 18, 2011 64.58 64.95 63.95 64.22 18,210,370 +0.35(+0.55%)
Mar 17, 2011 63.02 64.08 62.72 63.87 15,984,852 +1.71(+2.74%)
Mar 16, 2011 63.50 63.77 61.62 62.17 23,699,678 -1.07(-1.70%)
Mar 15, 2011 62.73 63.72 62.55 63.24 20,262,224 +0.27(+0.43%)
Mar 14, 2011 61.95 63.10 61.87 62.97 11,778,380 +0.54(+0.87%)
Mar 11, 2011 61.29 62.94 60.97 62.43 11,004,723 +0.53(+0.86%)
Mar 10, 2011 63.40 63.40 61.41 61.90 20,096,142 -1.91(-3.00%)
Mar 09, 2011 64.46 64.77 63.66 63.81 11,371,119 -1.02(-1.57%)
Mar 08, 2011 64.60 65.00 63.38 64.83 14,272,141 +0.47(+0.74%)
Mar 07, 2011 65.05 65.45 64.35 64.35 13,165,858 -0.46(-0.71%)
Mar 04, 2011 65.05 65.46 64.04 64.82 15,774,060 +0.05(+0.08%)
Mar 03, 2011 64.87 65.33 64.55 64.77 12,070,730 +0.21(+0.33%)
Mar 02, 2011 64.38 64.95 63.84 64.55 13,341,868 +0.27(+0.42%)
Mar 01, 2011 65.02 65.59 64.25 64.29 19,639,300 -0.53(-0.82%)
Feb 28, 2011 63.90 64.94 63.84 64.82 16,342,454 +1.03(+1.62%)
Feb 25, 2011 63.54 64.12 63.32 63.79 13,644,024 +0.04(+0.07%)
Feb 24, 2011 64.40 64.61 63.44 63.74 26,365,650 -0.15(-0.23%)
Feb 23, 2011 62.80 64.94 62.80 63.89 27,451,054 +1.22(+1.94%)
Feb 22, 2011 61.99 63.80 61.99 62.67 25,166,654 +1.00(+1.62%)
Feb 18, 2011 60.86 61.73 60.62 61.67 14,182,575 +0.97(+1.60%)
Feb 17, 2011 60.32 60.81 60.23 60.71 10,590,872 +0.32(+0.53%)
Feb 16, 2011 60.42 60.61 60.02 60.39 10,866,125 +0.20(+0.33%)
Feb 15, 2011 60.34 60.51 59.76 60.19 12,207,795 -0.38(-0.63%)
Feb 14, 2011 59.66 60.70 59.66 60.57 11,209,074 +0.76(+1.27%)
Feb 11, 2011 59.58 60.26 59.46 59.81 11,815,869 -0.16(-0.26%)
Feb 10, 2011 59.45 60.13 59.37 59.96 11,755,749 +0.29(+0.48%)
Feb 09, 2011 60.61 60.38 59.34 59.68 13,304,503 -0.93(-1.53%)
Feb 08, 2011 60.69 60.76 60.22 60.61 9,209,645 +0.05(+0.08%)
Feb 07, 2011 60.32 60.91 60.31 60.56 16,545,228 +0.34(+0.57%)
Feb 04, 2011 60.10 60.35 59.85 60.22 16,981,234 +0.26(+0.43%)
Feb 03, 2011 59.88 60.42 59.38 59.96 16,943,122 +0.13(+0.22%)
Feb 02, 2011 59.14 60.05 59.14 59.82 10,660,950 +0.16(+0.27%)
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.