Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 62.17 63.07 61.78 62.35 16,181,747 -0.61(-0.96%)
Jul 28, 2011 63.02 63.44 62.59 62.95 11,103,738 -0.36(-0.57%)
Jul 27, 2011 64.12 64.13 63.22 63.31 12,366,336 -1.16(-1.80%)
Jul 26, 2011 64.68 65.01 64.34 64.47 8,116,369 -0.32(-0.49%)
Jul 25, 2011 64.46 65.33 64.41 64.79 10,484,902 -0.52(-0.80%)
Jul 22, 2011 65.43 65.53 65.22 65.31 9,035,468 -0.28(-0.42%)
Jul 21, 2011 64.66 65.78 64.59 65.59 13,883,405 +1.40(+2.18%)
Jul 20, 2011 64.44 64.52 64.06 64.19 8,416,820 -0.23(-0.35%)
Jul 19, 2011 63.83 64.61 63.83 64.42 11,658,131 +0.75(+1.18%)
Jul 18, 2011 63.28 63.83 63.00 63.67 11,597,098 +0.02(+0.04%)
Jul 15, 2011 63.34 63.71 63.02 63.65 16,952,854 +0.91(+1.45%)
Jul 14, 2011 63.35 63.81 62.68 62.74 12,145,267 -0.25(-0.40%)
Jul 13, 2011 62.78 63.90 62.77 62.99 11,463,752 +0.42(+0.67%)
Jul 12, 2011 62.33 63.50 62.33 62.57 15,279,649 -0.01(-0.02%)
Jul 11, 2011 62.59 62.72 62.18 62.58 11,637,791 -0.89(-1.40%)
Jul 08, 2011 63.20 63.53 62.98 63.47 10,569,085 -0.42(-0.66%)
Jul 07, 2011 63.58 64.08 63.41 63.89 13,143,760 +0.90(+1.44%)
Jul 06, 2011 62.83 63.08 62.68 62.98 10,334,126 -0.02(-0.04%)
Jul 05, 2011 62.40 63.39 62.40 63.01 12,333,180 +0.62(+0.99%)
Jul 01, 2011 61.56 62.45 61.14 62.39 10,977,632 +0.75(+1.22%)
Jun 30, 2011 61.01 61.70 60.70 61.64 12,842,833 +0.93(+1.54%)
Jun 29, 2011 60.35 60.96 59.88 60.70 12,742,798 +0.56(+0.93%)
Jun 28, 2011 59.66 60.30 59.52 60.15 10,200,331 +0.87(+1.47%)
Jun 27, 2011 58.70 59.72 58.70 59.28 11,895,384 +0.60(+1.02%)
Jun 24, 2011 59.66 59.78 58.62 58.68 13,401,675 -0.88(-1.47%)
Jun 23, 2011 59.28 59.67 58.14 59.55 21,787,690 -1.02(-1.69%)
Jun 22, 2011 60.70 61.41 60.54 60.58 11,004,796 -0.31(-0.51%)
Jun 21, 2011 60.26 61.12 60.13 60.89 14,180,504 +1.01(+1.68%)
Jun 20, 2011 59.57 59.91 59.54 59.88 10,723,106 +0.44(+0.75%)
Jun 17, 2011 60.08 60.44 59.18 59.44 20,082,934 -0.16(-0.26%)
Jun 16, 2011 58.77 59.73 58.62 59.60 12,990,667 +0.61(+1.04%)
Jun 15, 2011 59.46 59.88 58.56 58.98 16,126,119 -1.31(-2.18%)
Jun 14, 2011 59.95 60.71 59.87 60.30 12,268,399 +1.00(+1.69%)
Jun 13, 2011 59.96 60.24 58.78 59.30 13,345,992 -0.44(-0.74%)
Jun 10, 2011 60.50 60.54 59.33 59.74 15,205,638 -0.94(-1.54%)
Jun 09, 2011 60.24 61.06 60.13 60.67 9,568,094 +0.77(+1.28%)
Jun 08, 2011 59.64 60.44 59.64 59.91 11,572,394 +0.29(+0.48%)
Jun 07, 2011 60.08 60.48 59.57 59.62 11,419,780 -0.13(-0.21%)
Jun 06, 2011 60.48 60.72 59.52 59.75 11,678,312 -0.79(-1.31%)
Jun 03, 2011 59.78 60.95 59.68 60.54 12,833,910 -0.76(-1.24%)
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%)
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.