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 (%)
Sep 30, 2011 58.99 60.16 58.71 58.76 18,782,376 -1.14(-1.91%)
Sep 29, 2011 59.77 59.96 58.59 59.90 15,921,560 +1.68(+2.89%)
Sep 28, 2011 59.65 60.50 58.09 58.22 16,290,547 -1.14(-1.92%)
Sep 27, 2011 59.76 60.51 59.05 59.36 17,458,620 +1.30(+2.24%)
Sep 26, 2011 57.53 58.16 56.33 58.06 18,749,970 +0.94(+1.64%)
Sep 23, 2011 57.20 57.65 56.20 57.12 19,268,648 -0.10(-0.18%)
Sep 22, 2011 57.69 58.07 56.22 57.22 26,292,808 -2.60(-4.35%)
Sep 21, 2011 61.69 62.05 59.74 59.83 14,601,947 -2.23(-3.60%)
Sep 20, 2011 63.00 63.30 62.03 62.06 13,645,584 -0.58(-0.93%)
Sep 19, 2011 61.68 63.04 61.30 62.64 13,429,407 -0.58(-0.92%)
Sep 16, 2011 63.46 63.56 62.38 63.23 21,844,574 +0.23(+0.37%)
Sep 15, 2011 62.65 63.14 62.23 62.99 14,561,800 +1.24(+2.00%)
Sep 14, 2011 61.12 62.83 60.38 61.75 17,833,524 +0.88(+1.44%)
Sep 13, 2011 61.41 61.46 60.05 60.88 18,048,418 +0.01(+0.02%)
Sep 12, 2011 59.62 60.88 59.12 60.87 21,455,888 +0.46(+0.76%)
Sep 09, 2011 61.56 61.80 60.15 60.41 21,031,386 -2.04(-3.27%)
Sep 08, 2011 62.76 63.83 62.19 62.45 15,132,863 -0.56(-0.89%)
Sep 07, 2011 62.36 63.11 62.10 63.01 16,631,345 +2.34(+3.85%)
Sep 06, 2011 59.39 60.80 58.86 60.68 16,187,219 -0.51(-0.83%)
Sep 02, 2011 61.12 61.60 60.33 61.18 14,147,494 -1.34(-2.14%)
Sep 01, 2011 62.83 63.77 62.51 62.52 15,948,857 -0.20(-0.32%)
Aug 31, 2011 62.73 63.28 62.24 62.73 17,712,598 +0.28(+0.45%)
Aug 30, 2011 62.17 62.81 61.39 62.45 14,500,849 -0.22(-0.34%)
Aug 29, 2011 62.37 62.67 61.29 62.66 15,324,022 +1.20(+1.95%)
Aug 26, 2011 60.23 61.78 59.25 61.46 14,523,293 +0.56(+0.93%)
Aug 25, 2011 62.22 62.52 60.47 60.90 15,461,936 -1.03(-1.67%)
Aug 24, 2011 61.45 62.04 60.97 61.93 12,042,680 +0.16(+0.27%)
Aug 23, 2011 59.60 61.80 59.31 61.77 19,383,310 +2.56(+4.32%)
Aug 22, 2011 61.27 61.27 58.99 59.21 15,872,346 +0.01(+0.01%)
Aug 19, 2011 58.44 60.51 58.44 59.20 21,198,480 +0.03(+0.05%)
Aug 18, 2011 60.38 60.53 58.23 59.17 23,765,470 -2.82(-4.55%)
Aug 17, 2011 62.45 62.88 61.63 61.99 13,267,469 +0.20(+0.33%)
Aug 16, 2011 61.69 62.50 61.16 61.79 15,634,284 -0.60(-0.97%)
Aug 15, 2011 61.07 62.47 60.94 62.39 18,832,928 +2.04(+3.38%)
Aug 12, 2011 60.21 61.10 59.76 60.35 21,229,368 +1.13(+1.90%)
Aug 11, 2011 57.96 59.90 57.15 59.22 48,790,876 +2.20(+3.86%)
Aug 10, 2011 58.37 59.09 56.50 57.02 28,720,448 -1.78(-3.03%)
Aug 09, 2011 59.36 59.00 54.96 58.80 33,376,232 +1.98(+3.49%)
Aug 08, 2011 59.36 60.31 56.50 56.82 36,650,220 -4.63(-7.54%)
Aug 05, 2011 61.72 62.54 59.07 61.45 27,949,778 +0.48(+0.80%)
Aug 04, 2011 63.45 63.57 60.76 60.97 32,627,298 -3.73(-5.76%)
Aug 03, 2011 65.18 65.31 63.50 64.69 19,104,046 -0.43(-0.67%)
Aug 02, 2011 65.93 66.55 65.12 65.13 16,526,963 -1.22(-1.83%)
Aug 01, 2011 66.78 66.82 65.42 66.34 14,786,815 +0.86(+1.31%)
Jul 29, 2011 65.30 66.25 64.89 65.49 15,405,584 -0.64(-0.96%)
Jul 28, 2011 66.20 66.64 65.75 66.12 10,571,143 -0.38(-0.57%)
Jul 27, 2011 67.35 67.36 66.40 66.50 11,773,180 -1.22(-1.80%)
Jul 26, 2011 67.94 68.29 67.58 67.72 7,727,064 -0.33(-0.49%)
Jul 25, 2011 67.71 68.62 67.65 68.06 9,981,990 -0.55(-0.80%)
Jul 22, 2011 68.73 68.83 68.51 68.60 8,602,079 -0.29(-0.42%)
Jul 21, 2011 67.92 69.10 67.84 68.89 13,217,483 +1.47(+2.18%)
Jul 20, 2011 67.69 67.77 67.29 67.43 8,013,104 -0.24(-0.35%)
Jul 19, 2011 67.04 67.87 67.04 67.67 11,098,944 +0.79(+1.18%)
Jul 18, 2011 66.47 67.05 66.17 66.88 11,040,839 +0.03(+0.04%)
Jul 15, 2011 66.53 66.92 66.19 66.85 16,139,705 +0.96(+1.45%)
Jul 14, 2011 66.55 67.03 65.83 65.90 11,562,714 -0.26(-0.40%)
Jul 13, 2011 65.94 67.12 65.93 66.16 10,913,889 +0.44(+0.67%)
Jul 12, 2011 65.47 66.70 65.47 65.72 14,546,755 -0.01(-0.02%)
Jul 11, 2011 65.75 65.88 65.32 65.73 11,079,580 -0.93(-1.40%)
Jul 08, 2011 66.39 66.74 66.15 66.67 10,062,135 -0.44(-0.66%)
Jul 07, 2011 66.78 67.31 66.61 67.11 12,513,315 +0.95(+1.44%)
Jul 06, 2011 65.99 66.25 65.83 66.16 9,838,446 -0.03(-0.04%)
Jul 05, 2011 65.54 66.58 65.54 66.18 11,741,614 +0.65(+0.99%)
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.