Chevron Corp (NY: CVX )

113.63 USD +0.83 (+0.74%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 103.72 105.23 103.07 104.02 9,698,897 -1.01(-0.96%)
Jul 28, 2011 105.15 105.85 104.43 105.03 6,655,277 -0.60(-0.57%)
Jul 27, 2011 106.97 107.00 105.47 105.63 7,412,044 -1.94(-1.80%)
Jul 26, 2011 107.91 108.47 107.34 107.57 4,864,730 -0.53(-0.49%)
Jul 25, 2011 107.55 109.00 107.46 108.10 6,284,364 -0.87(-0.80%)
Jul 22, 2011 109.17 109.33 108.82 108.97 5,415,613 -0.46(-0.42%)
Jul 21, 2011 107.88 109.75 107.76 109.43 8,321,334 +2.33(+2.18%)
Jul 20, 2011 107.51 107.65 106.88 107.10 5,044,812 -0.38(-0.35%)
Jul 19, 2011 106.49 107.80 106.49 107.48 6,987,565 +1.25(+1.18%)
Jul 18, 2011 105.58 106.50 105.11 106.23 6,950,984 +0.04(+0.04%)
Jul 15, 2011 105.68 106.30 105.14 106.19 10,161,078 +1.52(+1.45%)
Jul 14, 2011 105.70 106.47 104.57 104.67 7,279,541 -0.42(-0.40%)
Jul 13, 2011 104.74 106.61 104.72 105.09 6,871,060 +0.70(+0.67%)
Jul 12, 2011 103.99 105.95 103.99 104.39 9,158,204 -0.02(-0.02%)
Jul 11, 2011 104.43 104.64 103.75 104.41 6,975,374 -1.48(-1.40%)
Jul 08, 2011 105.45 106.00 105.07 105.89 6,334,821 -0.70(-0.66%)
Jul 07, 2011 106.08 106.92 105.80 106.59 7,878,011 +1.51(+1.44%)
Jul 06, 2011 104.82 105.24 104.57 105.08 6,193,993 -0.04(-0.04%)
Jul 05, 2011 104.11 105.76 104.11 105.12 7,392,171 +1.03(+0.99%)
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.