Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.05 61.97 61.05 61.30 11,345,931 +0.54(+0.89%)
May 23, 2011 60.61 61.08 60.36 60.76 12,495,761 -0.72(-1.17%)
May 20, 2011 62.06 62.22 61.00 61.48 14,628,570 -0.78(-1.25%)
May 19, 2011 62.15 62.65 61.70 62.26 12,416,652 +0.61(+0.98%)
May 18, 2011 60.49 62.01 60.04 61.65 13,673,968 +1.47(+2.44%)
May 17, 2011 60.12 60.65 59.70 60.18 14,642,903 -0.28(-0.46%)
May 16, 2011 60.68 61.43 60.32 60.46 11,365,404 -0.44(-0.72%)
May 13, 2011 61.53 61.55 60.23 60.90 15,078,754 -0.22(-0.36%)
May 12, 2011 60.45 61.45 59.72 61.12 17,514,838 +0.30(+0.49%)
May 11, 2011 61.42 61.54 60.22 60.82 17,124,060 -1.25(-2.01%)
May 10, 2011 62.05 62.42 61.41 62.07 10,816,740 +0.16(+0.26%)
May 09, 2011 61.41 62.37 61.26 61.91 11,968,284 +0.72(+1.18%)
May 06, 2011 61.46 62.12 60.67 61.19 16,046,059 +0.15(+0.25%)
May 05, 2011 61.48 61.93 60.14 61.04 20,162,726 -1.23(-1.97%)
May 04, 2011 63.06 63.06 61.68 62.26 14,955,603 -0.89(-1.40%)
May 03, 2011 63.99 64.14 62.56 63.15 13,377,495 -1.20(-1.86%)
May 02, 2011 64.18 64.42 64.00 64.34 11,015,483 -0.75(-1.15%)
Apr 29, 2011 64.52 65.19 64.10 65.09 11,358,170 +0.37(+0.58%)
Apr 28, 2011 64.88 64.89 64.28 64.72 9,991,456 -0.10(-0.15%)
Apr 27, 2011 64.90 64.93 63.97 64.81 10,093,122 +0.13(+0.20%)
Apr 26, 2011 64.15 64.73 63.74 64.68 8,964,060 +0.79(+1.24%)
Apr 25, 2011 63.78 63.94 63.45 63.89 6,719,397 -0.42(-0.66%)
Apr 21, 2011 64.38 64.38 63.93 64.31 8,301,606 +0.19(+0.30%)
Apr 20, 2011 64.06 64.44 63.65 64.12 11,227,888 +1.43(+2.29%)
Apr 19, 2011 62.15 62.96 62.02 62.69 8,399,442 +0.54(+0.86%)
Apr 18, 2011 62.42 62.45 61.29 62.15 12,103,393 -1.03(-1.64%)
Apr 15, 2011 62.76 63.34 62.06 63.19 14,916,015 +0.81(+1.30%)
Apr 14, 2011 61.45 62.62 61.34 62.38 11,914,756 +0.64(+1.03%)
Apr 13, 2011 62.34 62.53 61.46 61.74 12,179,057 -0.22(-0.36%)
Apr 12, 2011 63.33 63.46 61.55 61.96 21,545,432 -2.14(-3.34%)
Apr 11, 2011 65.27 65.37 63.98 64.10 11,098,516 -1.12(-1.71%)
Apr 08, 2011 65.04 65.39 64.91 65.22 11,323,161 +0.43(+0.66%)
Apr 07, 2011 64.84 64.89 63.94 64.79 11,798,675 +0.17(+0.26%)
Apr 06, 2011 65.32 65.39 64.50 64.63 11,592,827 -0.40(-0.61%)
Apr 05, 2011 64.38 65.31 64.37 65.03 11,003,900 +0.65(+1.02%)
Apr 04, 2011 64.54 64.57 64.15 64.37 8,013,165 -0.05(-0.08%)
Apr 01, 2011 64.41 64.70 63.94 64.43 10,926,990 +0.49(+0.77%)
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%)
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.