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 (%)
Apr 29, 2011 63.15 63.81 62.75 63.71 11,604,024 +0.37(+0.58%)
Apr 28, 2011 63.50 63.52 62.92 63.35 10,207,727 -0.09(-0.15%)
Apr 27, 2011 63.52 63.56 62.61 63.44 10,311,593 +0.13(+0.20%)
Apr 26, 2011 62.79 63.36 62.39 63.31 9,158,092 +0.77(+1.24%)
Apr 25, 2011 62.43 62.59 62.11 62.54 6,864,842 -0.41(-0.66%)
Apr 21, 2011 63.02 63.02 62.58 62.95 8,481,299 +0.19(+0.30%)
Apr 20, 2011 62.71 63.07 62.30 62.76 11,470,922 +1.40(+2.29%)
Apr 19, 2011 60.83 61.62 60.70 61.36 8,581,252 +0.52(+0.86%)
Apr 18, 2011 61.10 61.12 59.99 60.84 12,365,378 -1.01(-1.64%)
Apr 15, 2011 61.43 62.00 60.75 61.85 15,238,880 +0.79(+1.30%)
Apr 14, 2011 60.15 61.30 60.04 61.06 12,172,658 +0.62(+1.03%)
Apr 13, 2011 61.02 61.21 60.16 60.44 12,442,679 -0.22(-0.36%)
Apr 12, 2011 61.98 62.12 60.24 60.65 22,011,794 -2.10(-3.34%)
Apr 11, 2011 63.89 63.98 62.62 62.75 11,338,750 -1.09(-1.71%)
Apr 08, 2011 63.66 64.00 63.54 63.84 11,568,257 +0.42(+0.66%)
Apr 07, 2011 63.47 63.52 62.59 63.42 12,054,064 +0.16(+0.26%)
Apr 06, 2011 63.94 64.00 63.13 63.26 11,843,760 -0.39(-0.61%)
Apr 05, 2011 63.02 63.92 63.01 63.65 11,242,086 +0.64(+1.02%)
Apr 04, 2011 63.18 63.21 62.79 63.01 8,186,614 -0.05(-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.