Chevron Corp (NY: CVX )

101.08 USD -0.55 (-0.54%)
Streaming Delayed Price Updated: 9:58 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 101.79 102.94 101.28 102.84 7,697,643 +1.56(+1.54%)
Jun 29, 2011 100.69 101.71 99.91 101.28 7,637,685 +0.93(+0.93%)
Jun 28, 2011 99.53 100.60 99.30 100.35 6,113,800 +1.45(+1.47%)
Jun 27, 2011 97.94 99.64 97.94 98.90 7,129,768 +1.00(+1.02%)
Jun 24, 2011 99.54 99.74 97.81 97.90 8,032,598 -1.46(-1.47%)
Jun 23, 2011 98.90 99.55 97.00 99.36 13,058,946 -1.71(-1.69%)
Jun 22, 2011 101.27 102.46 101.00 101.07 6,595,974 -0.52(-0.51%)
Jun 21, 2011 100.54 101.98 100.32 101.59 8,499,407 +1.68(+1.68%)
Jun 20, 2011 99.39 99.95 99.34 99.91 6,427,137 +0.74(+0.75%)
Jun 17, 2011 100.23 100.84 98.73 99.17 12,037,162 -0.26(-0.26%)
Jun 16, 2011 98.06 99.66 97.81 99.43 7,786,251 +1.02(+1.04%)
Jun 15, 2011 99.20 99.91 97.71 98.41 9,665,555 -2.19(-2.18%)
Jun 14, 2011 100.02 101.29 99.89 100.60 7,353,343 +1.67(+1.69%)
Jun 13, 2011 100.04 100.51 98.07 98.93 7,999,223 -0.74(-0.74%)
Jun 10, 2011 100.94 101.00 98.98 99.67 9,113,844 -1.56(-1.54%)
Jun 09, 2011 100.51 101.87 100.32 101.23 5,734,854 +1.28(+1.28%)
Jun 08, 2011 99.51 100.84 99.50 99.95 6,936,177 +0.48(+0.48%)
Jun 07, 2011 100.23 100.91 99.38 99.47 6,844,704 -0.21(-0.21%)
Jun 06, 2011 100.90 101.31 99.30 99.68 6,999,661 -1.32(-1.31%)
Jun 03, 2011 99.73 101.69 99.57 101.00 7,692,295 -1.27(-1.24%)
May 24, 2011 101.85 103.39 101.85 102.27 6,800,441 +0.90(+0.89%)
May 23, 2011 101.13 101.91 100.70 101.37 7,489,618 -1.20(-1.17%)
May 20, 2011 103.55 103.81 101.77 102.57 8,767,965 -1.30(-1.25%)
May 19, 2011 103.69 104.53 102.94 103.87 7,442,202 +1.01(+0.98%)
May 18, 2011 100.92 103.46 100.17 102.86 8,195,803 +2.45(+2.44%)
May 17, 2011 100.31 101.19 99.61 100.41 8,776,556 -1.24(-1.22%)
May 16, 2011 102.03 103.29 101.41 101.65 6,759,841 -0.74(-0.72%)
May 13, 2011 103.45 103.49 101.27 102.39 8,968,443 -0.37(-0.36%)
May 12, 2011 101.63 103.32 100.41 102.76 10,417,361 +0.50(+0.49%)
May 11, 2011 103.27 103.46 101.25 102.26 10,184,937 -2.10(-2.01%)
May 10, 2011 104.32 104.95 103.25 104.36 6,433,510 +0.27(+0.26%)
May 09, 2011 103.25 104.86 103.00 104.09 7,118,418 +1.21(+1.18%)
May 06, 2011 103.34 104.45 102.00 102.88 9,543,770 +0.26(+0.25%)
May 05, 2011 103.36 104.12 101.11 102.62 11,992,254 -2.06(-1.97%)
May 04, 2011 106.02 106.02 103.70 104.68 8,895,196 -1.49(-1.40%)
May 03, 2011 107.58 107.84 105.19 106.17 7,956,579 -2.01(-1.86%)
May 02, 2011 107.91 108.31 107.61 108.18 6,551,717 -1.26(-1.15%)
Apr 29, 2011 108.48 109.60 107.78 109.44 6,755,538 +0.63(+0.58%)
Apr 28, 2011 109.08 109.10 108.08 108.81 5,942,653 -0.16(-0.15%)
Apr 27, 2011 109.11 109.17 107.55 108.97 6,003,121 +0.22(+0.20%)
Apr 26, 2011 107.85 108.83 107.16 108.75 5,331,585 +1.33(+1.24%)
Apr 25, 2011 107.24 107.51 106.68 107.42 3,996,519 -0.71(-0.66%)
Apr 21, 2011 108.25 108.25 107.49 108.13 4,937,575 +0.32(+0.30%)
Apr 20, 2011 107.71 108.34 107.01 107.81 6,678,050 +2.41(+2.29%)
Apr 19, 2011 104.49 105.85 104.27 105.40 4,995,765 +0.90(+0.86%)
Apr 18, 2011 104.95 104.99 103.04 104.50 7,198,777 -1.74(-1.64%)
Apr 15, 2011 105.52 106.50 104.35 106.24 8,871,650 +1.36(+1.30%)
Apr 14, 2011 103.32 105.29 103.13 104.88 7,086,581 +1.07(+1.03%)
Apr 13, 2011 104.82 105.14 103.34 103.81 7,243,780 -0.37(-0.36%)
Apr 12, 2011 106.47 106.70 103.48 104.18 12,814,651 -3.60(-3.34%)
Apr 11, 2011 109.74 109.90 107.57 107.78 6,601,103 -1.88(-1.71%)
Apr 08, 2011 109.35 109.94 109.14 109.66 6,734,716 +0.72(+0.66%)
Apr 07, 2011 109.02 109.10 107.51 108.94 7,017,539 +0.28(+0.26%)
Apr 06, 2011 109.83 109.94 108.44 108.66 6,895,106 -0.67(-0.61%)
Apr 05, 2011 108.25 109.80 108.23 109.33 6,544,828 +1.10(+1.02%)
Apr 04, 2011 108.52 108.57 107.85 108.23 4,766,018 -0.09(-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.