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 (%)
Sep 30, 2011 54.97 56.06 54.71 54.76 20,155,696 -1.06(-1.91%)
Sep 29, 2011 55.70 55.87 54.60 55.82 17,085,704 +1.57(+2.89%)
Sep 28, 2011 55.58 56.38 54.13 54.25 17,481,670 -1.06(-1.92%)
Sep 27, 2011 55.68 56.39 55.03 55.32 18,735,150 +1.21(+2.24%)
Sep 26, 2011 53.61 54.20 52.49 54.10 20,120,920 +0.88(+1.64%)
Sep 23, 2011 53.30 53.72 52.37 53.23 20,677,522 -0.09(-0.18%)
Sep 22, 2011 53.76 54.12 52.39 53.32 28,215,272 -2.42(-4.35%)
Sep 21, 2011 57.49 57.82 55.67 55.75 15,669,604 -2.08(-3.60%)
Sep 20, 2011 58.71 58.98 57.80 57.83 14,643,315 -0.54(-0.93%)
Sep 19, 2011 57.48 58.75 57.13 58.37 14,411,331 -0.54(-0.92%)
Sep 16, 2011 59.14 59.23 58.13 58.92 23,441,794 +0.22(+0.37%)
Sep 15, 2011 58.38 58.84 57.99 58.70 15,626,521 +1.15(+2.00%)
Sep 14, 2011 56.96 58.55 56.27 57.55 19,137,466 +0.82(+1.44%)
Sep 13, 2011 57.22 57.27 55.96 56.73 19,368,072 +0.01(+0.02%)
Sep 12, 2011 55.55 56.73 55.09 56.72 23,024,688 +0.43(+0.76%)
Sep 09, 2011 57.37 57.59 56.05 56.29 22,569,148 -1.90(-3.27%)
Sep 08, 2011 58.48 59.48 57.95 58.20 16,239,340 -0.52(-0.89%)
Sep 07, 2011 58.11 58.81 57.87 58.72 17,847,386 +2.18(+3.85%)
Sep 06, 2011 55.34 56.65 54.85 56.54 17,370,788 -0.47(-0.83%)
Sep 02, 2011 56.96 57.40 56.22 57.01 15,181,923 -1.25(-2.14%)
Sep 01, 2011 58.55 59.42 58.25 58.26 17,114,998 -0.19(-0.32%)
Aug 31, 2011 58.46 58.97 58.00 58.45 19,007,698 +0.26(+0.45%)
Aug 30, 2011 57.94 58.53 57.21 58.19 15,561,114 -0.20(-0.34%)
Aug 29, 2011 58.12 58.40 57.11 58.39 16,444,476 +1.12(+1.95%)
Aug 26, 2011 56.13 57.57 55.21 57.27 15,585,199 +0.53(+0.93%)
Aug 25, 2011 57.98 58.26 56.35 56.75 16,592,473 -0.96(-1.67%)
Aug 24, 2011 57.26 57.81 56.81 57.71 12,923,211 +0.15(+0.27%)
Aug 23, 2011 55.54 57.59 55.27 57.56 20,800,568 +2.38(+4.32%)
Aug 22, 2011 57.10 57.10 54.97 55.18 17,032,892 +0.01(+0.01%)
Aug 19, 2011 54.46 56.39 54.45 55.17 22,748,458 +0.03(+0.05%)
Aug 18, 2011 56.26 56.41 54.26 55.14 25,503,140 -2.63(-4.55%)
Aug 17, 2011 58.20 58.60 57.43 57.77 14,237,553 +0.19(+0.33%)
Aug 16, 2011 57.49 58.24 57.00 57.58 16,777,430 -0.56(-0.97%)
Aug 15, 2011 56.91 58.22 56.78 58.14 20,209,950 +1.90(+3.38%)
Aug 12, 2011 56.11 56.94 55.69 56.24 22,781,612 +1.05(+1.90%)
Aug 11, 2011 54.02 55.82 53.26 55.19 52,358,360 +2.05(+3.86%)
Aug 10, 2011 54.39 55.06 52.65 53.14 30,820,426 -1.66(-3.03%)
Aug 09, 2011 55.31 54.98 51.22 54.80 35,816,628 +1.85(+3.49%)
Aug 08, 2011 55.31 56.20 52.65 52.95 39,330,004 -4.32(-7.54%)
Aug 05, 2011 57.51 58.28 55.04 57.27 29,993,404 +0.45(+0.80%)
Aug 04, 2011 59.12 59.24 56.62 56.81 35,012,936 -3.47(-5.76%)
Aug 03, 2011 60.74 60.86 59.18 60.29 20,500,892 -0.40(-0.67%)
Aug 02, 2011 61.44 62.01 60.68 60.69 17,735,378 -1.13(-1.83%)
Aug 01, 2011 62.23 62.26 60.97 61.82 15,867,995 +0.80(+1.31%)
Jul 29, 2011 60.85 61.74 60.47 61.03 16,532,007 -0.59(-0.96%)
Jul 28, 2011 61.69 62.10 61.27 61.62 11,344,082 -0.35(-0.57%)
Jul 27, 2011 62.76 62.77 61.88 61.97 12,634,010 -1.14(-1.80%)
Jul 26, 2011 63.31 63.64 62.97 63.11 8,292,051 -0.31(-0.49%)
Jul 25, 2011 63.10 63.95 63.04 63.42 10,711,852 -0.51(-0.80%)
Jul 22, 2011 64.05 64.14 63.84 63.93 9,231,044 -0.27(-0.42%)
Jul 21, 2011 63.29 64.39 63.22 64.20 14,183,917 +1.37(+2.18%)
Jul 20, 2011 63.07 63.16 62.70 62.83 8,599,005 -0.22(-0.35%)
Jul 19, 2011 62.47 63.24 62.47 63.06 11,910,475 +0.73(+1.18%)
Jul 18, 2011 61.94 62.48 61.67 62.32 11,848,122 +0.02(+0.04%)
Jul 15, 2011 62.00 62.36 61.68 62.30 17,319,806 +0.89(+1.45%)
Jul 14, 2011 62.01 62.46 61.35 61.41 12,408,155 -0.25(-0.40%)
Jul 13, 2011 61.45 62.55 61.44 61.65 11,711,889 +0.41(+0.67%)
Jul 12, 2011 61.01 62.16 61.01 61.24 15,610,382 -0.01(-0.02%)
Jul 11, 2011 61.27 61.39 60.87 61.25 11,889,695 -0.87(-1.40%)
Jul 08, 2011 61.86 62.19 61.64 62.12 10,797,857 -0.41(-0.66%)
Jul 07, 2011 62.23 62.73 62.07 62.53 13,428,262 +0.89(+1.44%)
Jul 06, 2011 61.50 61.74 61.35 61.65 10,557,812 -0.02(-0.04%)
Jul 05, 2011 61.08 62.05 61.08 61.67 12,600,136 +0.60(+0.99%)
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.