Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.05 61.97 61.05 61.30 11,345,931 +0.54(+0.89%)
May 23, 2011 60.61 61.08 60.36 60.76 12,495,761 -0.72(-1.17%)
May 20, 2011 62.06 62.22 61.00 61.48 14,628,570 -0.78(-1.25%)
May 19, 2011 62.15 62.65 61.70 62.26 12,416,652 +0.61(+0.98%)
May 18, 2011 60.49 62.01 60.04 61.65 13,673,968 +1.47(+2.44%)
May 17, 2011 60.12 60.65 59.70 60.18 14,642,903 -0.28(-0.46%)
May 16, 2011 60.68 61.43 60.32 60.46 11,365,404 -0.44(-0.72%)
May 13, 2011 61.53 61.55 60.23 60.90 15,078,754 -0.22(-0.36%)
May 12, 2011 60.45 61.45 59.72 61.12 17,514,838 +0.30(+0.49%)
May 11, 2011 61.42 61.54 60.22 60.82 17,124,060 -1.25(-2.01%)
May 10, 2011 62.05 62.42 61.41 62.07 10,816,740 +0.16(+0.26%)
May 09, 2011 61.41 62.37 61.26 61.91 11,968,284 +0.72(+1.18%)
May 06, 2011 61.46 62.12 60.67 61.19 16,046,059 +0.15(+0.25%)
May 05, 2011 61.48 61.93 60.14 61.04 20,162,726 -1.23(-1.97%)
May 04, 2011 63.06 63.06 61.68 62.26 14,955,603 -0.89(-1.40%)
May 03, 2011 63.99 64.14 62.56 63.15 13,377,495 -1.20(-1.86%)
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.