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 (%)
Feb 28, 2011 60.82 61.81 60.76 61.69 17,169,896 +0.98(+1.62%)
Feb 25, 2011 60.48 61.03 60.27 60.71 14,334,841 +0.04(+0.07%)
Feb 24, 2011 61.30 61.50 60.38 60.67 27,700,582 -0.14(-0.23%)
Feb 23, 2011 59.78 61.81 59.77 60.81 28,840,940 +1.16(+1.94%)
Feb 22, 2011 59.01 60.72 59.01 59.65 26,440,876 +0.95(+1.62%)
Feb 18, 2011 57.92 58.76 57.70 58.70 14,900,659 +0.92(+1.60%)
Feb 17, 2011 57.42 57.88 57.33 57.78 11,127,103 +0.30(+0.53%)
Feb 16, 2011 57.51 57.69 57.13 57.48 11,416,292 +0.19(+0.33%)
Feb 15, 2011 57.43 57.59 56.88 57.29 12,825,893 -0.36(-0.63%)
Feb 14, 2011 56.79 57.77 56.79 57.65 11,776,606 +0.73(+1.27%)
Feb 11, 2011 56.71 57.35 56.59 56.92 12,414,121 -0.15(-0.26%)
Feb 10, 2011 56.59 57.24 56.51 57.07 12,350,957 +0.27(+0.48%)
Feb 09, 2011 57.69 57.47 56.48 56.80 13,978,126 -0.89(-1.53%)
Feb 08, 2011 57.76 57.83 57.31 57.69 9,675,941 +0.05(+0.08%)
Feb 07, 2011 57.41 57.97 57.40 57.64 17,382,932 +0.32(+0.57%)
Feb 04, 2011 57.21 57.44 56.97 57.31 17,841,014 +0.25(+0.43%)
Feb 03, 2011 56.99 57.51 56.52 57.07 17,800,972 +0.12(+0.22%)
Feb 02, 2011 56.29 57.16 56.29 56.94 11,200,726 +0.15(+0.27%)
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.