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%)
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.