Chevron Corp (NY: CVX )

173.25 +0.73 (+0.42%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 64.28 65.77 64.03 65.77 20,896,090 +3.47(+5.58%)
Nov 29, 2011 61.38 62.72 61.24 62.29 13,828,073 +1.04(+1.69%)
Nov 28, 2011 61.42 61.63 60.76 61.26 13,137,346 +2.23(+3.77%)
Nov 25, 2011 60.14 60.41 59.03 59.03 8,219,219 -0.93(-1.56%)
Nov 23, 2011 61.03 61.14 59.97 59.97 18,238,074 -1.71(-2.77%)
Nov 22, 2011 61.20 62.20 60.76 61.67 13,976,031 +0.49(+0.79%)
Nov 21, 2011 61.99 62.01 60.41 61.19 23,483,472 -1.42(-2.27%)
Nov 18, 2011 64.30 64.92 62.38 62.61 21,382,970 -1.41(-2.20%)
Nov 17, 2011 64.44 65.33 63.16 64.01 18,439,126 -0.62(-0.96%)
Nov 16, 2011 65.57 66.15 64.44 64.63 19,668,584 -0.90(-1.38%)
Nov 15, 2011 67.42 68.11 65.10 65.54 38,332,192 -1.84(-2.73%)
Nov 14, 2011 67.40 67.74 66.88 67.38 8,715,805 -0.56(-0.82%)
Nov 11, 2011 67.71 68.23 67.66 67.94 10,010,029 +0.98(+1.47%)
Nov 10, 2011 66.84 67.28 65.68 66.95 15,797,307 +0.77(+1.17%)
Nov 09, 2011 67.14 67.58 65.92 66.18 19,006,828 -2.91(-4.21%)
Nov 08, 2011 68.71 69.17 67.59 69.08 12,230,092 +0.72(+1.06%)
Nov 07, 2011 67.68 68.87 66.98 68.36 12,325,142 +0.82(+1.21%)
Nov 04, 2011 67.11 67.65 66.30 67.54 13,242,642 +0.19(+0.28%)
Nov 03, 2011 67.17 67.49 66.44 67.35 14,617,069 +1.01(+1.52%)
Nov 02, 2011 65.97 66.59 65.45 66.34 13,225,990 +1.56(+2.41%)
Nov 01, 2011 64.39 65.80 63.96 64.78 23,978,372 -1.88(-2.83%)
Oct 31, 2011 68.36 68.54 66.67 66.67 18,046,136 -2.91(-4.19%)
Oct 28, 2011 69.08 69.80 68.07 69.58 16,296,344 +0.43(+0.61%)
Oct 27, 2011 68.44 69.81 68.30 69.15 22,503,182 +1.40(+2.06%)
Oct 26, 2011 67.32 67.80 66.29 67.76 15,693,445 +1.44(+2.17%)
Oct 25, 2011 67.66 67.85 66.21 66.32 13,318,546 -1.12(-1.67%)
Oct 24, 2011 66.95 67.82 66.81 67.44 12,466,592 +0.47(+0.70%)
Oct 21, 2011 66.32 67.17 66.13 66.97 17,155,118 +1.36(+2.07%)
Oct 20, 2011 65.16 65.78 64.55 65.61 13,724,590 +0.73(+1.12%)
Oct 19, 2011 65.17 66.05 64.55 64.88 13,633,068 -0.45(-0.69%)
Oct 18, 2011 62.85 66.09 62.17 65.33 19,170,206 +2.75(+4.40%)
Oct 17, 2011 63.40 63.62 62.45 62.58 10,361,775 -1.18(-1.85%)
Oct 14, 2011 62.81 63.82 62.73 63.76 11,607,245 +1.70(+2.74%)
Oct 13, 2011 61.32 62.26 61.08 62.06 10,254,443 +0.01(+0.01%)
Oct 12, 2011 62.26 62.67 61.36 62.05 13,975,005 +0.11(+0.18%)
Oct 11, 2011 61.69 62.60 61.65 61.94 11,995,649 -0.38(-0.61%)
Oct 10, 2011 61.01 62.34 60.98 62.32 11,802,845 +2.41(+4.03%)
Oct 07, 2011 60.71 60.75 59.44 59.91 16,599,866 -0.13(-0.22%)
Oct 06, 2011 59.27 60.17 59.11 60.04 16,024,669 -0.03(-0.05%)
Oct 05, 2011 58.47 60.12 57.77 60.07 20,575,386 +2.02(+3.48%)
Oct 04, 2011 56.30 58.28 55.01 58.05 24,259,818 +1.02(+1.78%)
Oct 03, 2011 58.48 58.87 57.02 57.04 17,933,700 -1.72(-2.93%)
Sep 30, 2011 58.99 60.16 58.71 58.76 18,782,376 -1.14(-1.91%)
Sep 29, 2011 59.77 59.96 58.59 59.90 15,921,560 +1.68(+2.89%)
Sep 28, 2011 59.65 60.50 58.09 58.22 16,290,547 -1.14(-1.92%)
Sep 27, 2011 59.76 60.51 59.05 59.36 17,458,620 +1.30(+2.24%)
Sep 26, 2011 57.53 58.16 56.33 58.06 18,749,970 +0.94(+1.64%)
Sep 23, 2011 57.20 57.65 56.20 57.12 19,268,648 -0.10(-0.18%)
Sep 22, 2011 57.69 58.07 56.22 57.22 26,292,808 -2.60(-4.35%)
Sep 21, 2011 61.69 62.05 59.74 59.83 14,601,947 -2.23(-3.60%)
Sep 20, 2011 63.00 63.30 62.03 62.06 13,645,584 -0.58(-0.93%)
Sep 19, 2011 61.68 63.04 61.30 62.64 13,429,407 -0.58(-0.92%)
Sep 16, 2011 63.46 63.56 62.38 63.23 21,844,574 +0.23(+0.37%)
Sep 15, 2011 62.65 63.14 62.23 62.99 14,561,800 +1.24(+2.00%)
Sep 14, 2011 61.12 62.83 60.38 61.75 17,833,524 +0.88(+1.44%)
Sep 13, 2011 61.41 61.46 60.05 60.88 18,048,418 +0.01(+0.02%)
Sep 12, 2011 59.62 60.88 59.12 60.87 21,455,888 +0.46(+0.76%)
Sep 09, 2011 61.56 61.80 60.15 60.41 21,031,386 -2.04(-3.27%)
Sep 08, 2011 62.76 63.83 62.19 62.45 15,132,863 -0.56(-0.89%)
Sep 07, 2011 62.36 63.11 62.10 63.01 16,631,345 +2.34(+3.85%)
Sep 06, 2011 59.39 60.80 58.86 60.68 16,187,219 -0.51(-0.83%)
Sep 02, 2011 61.12 61.60 60.33 61.18 14,147,494 -1.34(-2.14%)
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.