Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 65.01 65.22 63.85 63.93 14,154,401 -0.31(-0.48%)
Mar 30, 2011 64.24 64.24 64.24 64.24 13,297,157 +0.38(+0.60%)
Mar 29, 2011 63.07 63.93 62.76 63.86 11,715,662 +0.79(+1.25%)
Mar 28, 2011 63.28 63.70 63.07 63.07 10,129,189 -0.44(-0.69%)
Mar 25, 2011 62.88 63.65 62.68 63.51 15,109,428 +0.83(+1.33%)
Mar 24, 2011 62.97 63.00 62.41 62.68 11,769,501 -0.06(-0.09%)
Mar 23, 2011 62.29 63.00 62.12 62.74 11,453,651 +0.15(+0.24%)
Mar 22, 2011 62.67 63.01 62.52 62.59 13,469,854 +0.02(+0.04%)
Mar 21, 2011 62.39 62.57 62.31 62.56 14,772,885 +1.42(+2.32%)
Mar 18, 2011 61.48 61.84 60.88 61.14 19,127,844 +0.33(+0.55%)
Mar 17, 2011 60.00 61.01 59.72 60.81 16,790,200 +1.62(+2.74%)
Mar 16, 2011 60.46 60.71 58.66 59.19 24,893,712 -1.02(-1.70%)
Mar 15, 2011 59.72 60.67 59.55 60.21 21,283,072 +0.26(+0.43%)
Mar 14, 2011 58.98 60.07 58.90 59.95 12,371,798 +0.52(+0.87%)
Mar 11, 2011 58.35 59.92 58.05 59.44 11,559,162 +0.51(+0.86%)
Mar 10, 2011 60.36 60.36 58.46 58.93 21,108,624 -1.82(-3.00%)
Mar 09, 2011 61.37 61.67 60.61 60.75 11,944,018 -0.97(-1.57%)
Mar 08, 2011 61.51 61.88 60.34 61.72 14,991,198 +0.45(+0.74%)
Mar 07, 2011 61.93 62.31 61.27 61.27 13,829,179 -0.44(-0.71%)
Mar 04, 2011 61.93 62.32 60.96 61.71 16,568,787 +0.05(+0.08%)
Mar 03, 2011 61.76 62.20 61.45 61.66 12,678,876 +0.20(+0.33%)
Mar 02, 2011 61.29 61.84 60.78 61.46 14,014,056 +0.26(+0.42%)
Mar 01, 2011 61.90 62.45 61.17 61.20 20,628,764 -0.51(-0.82%)
Feb 28, 2011 60.83 61.82 60.77 61.71 17,165,818 +0.98(+1.62%)
Feb 25, 2011 60.49 61.04 60.28 60.73 14,331,436 +0.04(+0.07%)
Feb 24, 2011 61.32 61.51 60.40 60.68 27,694,002 -0.14(-0.23%)
Feb 23, 2011 59.79 61.82 59.79 60.83 28,834,090 +1.16(+1.94%)
Feb 22, 2011 59.02 60.74 59.02 59.67 26,434,596 +0.95(+1.62%)
Feb 18, 2011 57.94 58.77 57.71 58.72 14,897,120 +0.92(+1.60%)
Feb 17, 2011 57.43 57.90 57.34 57.79 11,124,461 +0.30(+0.53%)
Feb 16, 2011 57.53 57.70 57.15 57.49 11,413,581 +0.19(+0.33%)
Feb 15, 2011 57.44 57.60 56.90 57.30 12,822,847 -0.36(-0.63%)
Feb 14, 2011 56.80 57.79 56.80 57.66 11,773,809 +0.73(+1.27%)
Feb 11, 2011 56.73 57.37 56.61 56.94 12,411,173 -0.15(-0.26%)
Feb 10, 2011 56.60 57.25 56.52 57.09 12,348,024 +0.27(+0.48%)
Feb 09, 2011 57.70 57.49 56.49 56.81 13,974,806 -0.89(-1.53%)
Feb 08, 2011 57.78 57.85 57.33 57.70 9,673,643 +0.05(+0.08%)
Feb 07, 2011 57.43 57.99 57.42 57.65 17,378,804 +0.32(+0.57%)
Feb 04, 2011 57.22 57.46 56.98 57.33 17,836,776 +0.25(+0.43%)
Feb 03, 2011 57.01 57.52 56.53 57.08 17,796,746 +0.12(+0.22%)
Feb 02, 2011 56.30 57.17 56.30 56.96 11,198,066 +0.15(+0.27%)
Feb 01, 2011 56.45 56.96 56.18 56.80 16,857,152 +0.76(+1.36%)
Jan 31, 2011 55.40 56.19 55.12 56.04 18,917,870 +0.92(+1.67%)
Jan 28, 2011 55.78 55.99 54.86 55.12 21,069,926 -0.81(-1.46%)
Jan 27, 2011 55.82 56.06 55.67 55.93 10,675,723 +0.06(+0.12%)
Jan 26, 2011 55.72 56.06 55.24 55.87 14,970,068 +0.33(+0.60%)
Jan 25, 2011 55.36 55.75 55.11 55.54 12,576,931 -0.08(-0.15%)
Jan 24, 2011 55.43 55.80 55.29 55.62 12,342,823 +0.26(+0.47%)
Jan 21, 2011 55.12 55.46 54.96 55.36 12,592,446 +0.63(+1.15%)
Jan 20, 2011 54.39 54.82 54.06 54.73 11,037,352 -0.15(-0.28%)
Jan 19, 2011 55.27 55.32 54.65 54.88 10,274,631 -0.22(-0.41%)
Jan 18, 2011 54.87 55.34 54.86 55.11 13,099,575 +0.31(+0.56%)
Jan 14, 2011 54.38 54.83 54.20 54.80 9,424,797 +0.38(+0.71%)
Jan 13, 2011 54.32 54.66 54.18 54.42 9,692,585 -0.16(-0.29%)
Jan 12, 2011 54.52 54.81 54.43 54.58 13,289,781 +0.37(+0.68%)
Jan 11, 2011 53.64 54.30 53.61 54.21 13,276,890 +0.84(+1.57%)
Jan 10, 2011 53.69 53.82 53.20 53.37 11,610,837 -0.46(-0.86%)
Jan 07, 2011 53.71 53.90 53.29 53.83 10,757,216 +0.16(+0.30%)
Jan 06, 2011 54.17 54.21 53.29 53.67 10,546,118 -0.31(-0.57%)
Jan 05, 2011 53.67 54.35 53.43 53.98 11,281,247 -0.09(-0.17%)
Jan 04, 2011 54.48 54.59 53.85 54.07 14,422,060 -0.20(-0.37%)
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.