Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 58.47 58.99 58.02 58.47 19,003,188 +0.26(+0.45%)
Aug 30, 2011 57.95 58.55 57.22 58.20 15,557,423 -0.20(-0.34%)
Aug 29, 2011 58.13 58.42 57.13 58.41 16,440,575 +1.12(+1.95%)
Aug 26, 2011 56.14 57.58 55.22 57.29 15,581,502 +0.53(+0.93%)
Aug 25, 2011 58.00 58.28 56.37 56.76 16,588,538 -0.96(-1.67%)
Aug 24, 2011 57.28 57.83 56.83 57.73 12,920,145 +0.15(+0.27%)
Aug 23, 2011 55.55 57.60 55.28 57.57 20,795,634 +2.38(+4.32%)
Aug 22, 2011 57.11 57.11 54.98 55.19 17,028,852 +0.01(+0.01%)
Aug 19, 2011 54.47 56.40 54.47 55.18 22,743,062 +0.03(+0.05%)
Aug 18, 2011 56.28 56.42 54.27 55.15 25,497,092 -2.63(-4.55%)
Aug 17, 2011 58.21 58.61 57.44 57.78 14,234,176 +0.19(+0.33%)
Aug 16, 2011 57.50 58.26 57.01 57.59 16,773,446 -0.56(-0.97%)
Aug 15, 2011 56.92 58.23 56.80 58.15 20,205,154 +1.90(+3.38%)
Aug 12, 2011 56.12 56.95 55.70 56.25 22,776,204 +1.05(+1.90%)
Aug 11, 2011 54.03 55.83 53.27 55.20 52,345,932 +2.05(+3.86%)
Aug 10, 2011 54.40 55.07 52.66 53.15 30,813,110 -1.66(-3.03%)
Aug 09, 2011 55.32 54.99 51.23 54.81 35,808,128 +1.85(+3.49%)
Aug 08, 2011 55.32 56.21 52.67 52.96 39,320,668 -4.32(-7.54%)
Aug 05, 2011 57.53 58.29 55.05 57.28 29,986,284 +0.45(+0.80%)
Aug 04, 2011 59.14 59.26 56.63 56.83 35,004,624 -3.47(-5.76%)
Aug 03, 2011 60.75 60.88 59.19 60.30 20,496,026 -0.40(-0.67%)
Aug 02, 2011 61.45 62.03 60.69 60.71 17,731,168 -1.13(-1.83%)
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.