Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 64.08 64.81 63.76 64.75 12,226,821 +0.98(+1.54%)
Jun 29, 2011 63.39 64.03 62.90 63.76 12,131,585 +0.59(+0.93%)
Jun 28, 2011 62.66 63.33 62.52 63.18 9,711,069 +0.91(+1.47%)
Jun 27, 2011 61.66 62.73 61.66 62.26 11,324,817 +0.63(+1.02%)
Jun 24, 2011 62.67 62.79 61.58 61.63 12,758,859 -0.92(-1.47%)
Jun 23, 2011 62.26 62.67 61.07 62.55 20,742,636 -1.08(-1.69%)
Jun 22, 2011 63.76 64.51 63.59 63.63 10,476,947 -0.33(-0.51%)
Jun 21, 2011 63.30 64.20 63.16 63.96 13,500,331 +1.06(+1.68%)
Jun 20, 2011 62.57 62.93 62.54 62.90 10,208,769 +0.47(+0.75%)
Jun 17, 2011 63.10 63.49 62.16 62.43 19,119,648 -0.16(-0.26%)
Jun 16, 2011 61.74 62.74 61.58 62.60 12,367,565 +0.64(+1.04%)
Jun 15, 2011 62.45 62.90 61.52 61.96 15,352,624 -1.38(-2.18%)
Jun 14, 2011 62.97 63.77 62.89 63.33 11,679,940 +1.05(+1.69%)
Jun 13, 2011 62.98 63.28 61.74 62.28 12,705,847 -0.47(-0.74%)
Jun 10, 2011 63.55 63.59 62.31 62.75 14,476,294 -0.98(-1.54%)
Jun 09, 2011 63.28 64.13 63.16 63.73 9,109,157 +0.81(+1.28%)
Jun 08, 2011 62.65 63.49 62.64 62.93 11,017,320 +0.30(+0.48%)
Jun 07, 2011 63.10 63.53 62.57 62.62 10,872,026 -0.13(-0.21%)
Jun 06, 2011 63.52 63.78 62.52 62.76 11,118,157 -0.83(-1.31%)
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.