Chevron Corp (NY: CVX )

127.09 USD -1.36 (-1.06%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.