Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.75 60.66 59.75 60.00 11,591,518 +0.53(+0.89%)
May 23, 2011 59.33 59.79 59.08 59.47 12,766,237 -0.70(-1.17%)
May 20, 2011 60.75 60.90 59.71 60.18 14,945,210 -0.76(-1.25%)
May 19, 2011 60.83 61.33 60.39 60.94 12,685,415 +0.59(+0.98%)
May 18, 2011 59.21 60.70 58.77 60.35 13,969,946 +1.44(+2.44%)
May 17, 2011 58.85 59.37 58.44 58.91 14,959,854 -0.27(-0.46%)
May 16, 2011 59.40 60.13 59.04 59.18 11,611,415 -0.43(-0.72%)
May 13, 2011 60.23 60.25 58.96 59.61 15,405,142 -0.22(-0.36%)
May 12, 2011 59.17 60.15 58.46 59.82 17,893,956 +0.29(+0.49%)
May 11, 2011 60.12 60.23 58.94 59.53 17,494,720 -1.22(-2.01%)
May 10, 2011 60.73 61.10 60.11 60.76 11,050,874 +0.16(+0.26%)
May 09, 2011 60.11 61.05 59.96 60.60 12,227,344 +0.70(+1.18%)
May 06, 2011 60.16 60.81 59.38 59.89 16,393,384 +0.15(+0.25%)
May 05, 2011 60.17 60.62 58.86 59.74 20,599,158 -1.20(-1.97%)
May 04, 2011 61.72 61.72 60.37 60.94 15,279,325 -0.87(-1.40%)
May 03, 2011 62.63 62.78 61.24 61.81 13,667,058 -1.17(-1.86%)
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.