Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.99 56.08 54.73 54.77 20,150,914 -1.06(-1.91%)
Sep 29, 2011 55.71 55.89 54.61 55.83 17,081,652 +1.57(+2.89%)
Sep 28, 2011 55.60 56.39 54.15 54.27 17,477,524 -1.06(-1.92%)
Sep 27, 2011 55.70 56.40 55.04 55.33 18,730,706 +1.21(+2.24%)
Sep 26, 2011 53.62 54.21 52.50 54.12 20,116,148 +0.88(+1.64%)
Sep 23, 2011 53.31 53.73 52.38 53.24 20,672,618 -0.09(-0.18%)
Sep 22, 2011 53.77 54.13 52.40 53.34 28,208,580 -2.43(-4.35%)
Sep 21, 2011 57.50 57.84 55.69 55.76 15,665,887 -2.08(-3.60%)
Sep 20, 2011 58.73 59.00 57.81 57.84 14,639,841 -0.54(-0.93%)
Sep 19, 2011 57.49 58.76 57.14 58.39 14,407,913 -0.54(-0.92%)
Sep 16, 2011 59.15 59.25 58.14 58.93 23,436,234 +0.22(+0.37%)
Sep 15, 2011 58.39 58.86 58.00 58.71 15,622,815 +1.15(+2.00%)
Sep 14, 2011 56.97 58.56 56.28 57.56 19,132,928 +0.82(+1.44%)
Sep 13, 2011 57.23 57.28 55.98 56.74 19,363,478 +0.01(+0.02%)
Sep 12, 2011 55.57 56.74 55.11 56.73 23,019,226 +0.43(+0.76%)
Sep 09, 2011 57.38 57.61 56.06 56.31 22,563,794 -1.90(-3.27%)
Sep 08, 2011 58.49 59.49 57.97 58.21 16,235,488 -0.52(-0.89%)
Sep 07, 2011 58.13 58.82 57.89 58.73 17,843,152 +2.18(+3.85%)
Sep 06, 2011 55.35 56.67 54.86 56.55 17,366,668 -0.47(-0.83%)
Sep 02, 2011 56.97 57.41 56.24 57.03 15,178,322 -1.25(-2.14%)
Sep 01, 2011 58.57 59.44 58.26 58.28 17,110,938 -0.19(-0.32%)
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%)
Aug 01, 2011 62.25 62.28 60.98 61.84 15,864,229 +0.80(+1.31%)
Jul 29, 2011 60.86 61.75 60.48 61.04 16,528,082 -0.59(-0.96%)
Jul 28, 2011 61.70 62.11 61.28 61.63 11,341,389 -0.35(-0.57%)
Jul 27, 2011 62.77 62.79 61.89 61.99 12,631,011 -1.14(-1.80%)
Jul 26, 2011 63.32 63.65 62.99 63.12 8,290,082 -0.31(-0.49%)
Jul 25, 2011 63.11 63.96 63.06 63.43 10,709,309 -0.51(-0.80%)
Jul 22, 2011 64.06 64.16 63.86 63.95 9,228,853 -0.27(-0.42%)
Jul 21, 2011 63.31 64.40 63.23 64.22 14,180,550 +1.37(+2.18%)
Jul 20, 2011 63.09 63.17 62.72 62.85 8,596,964 -0.22(-0.35%)
Jul 19, 2011 62.49 63.26 62.49 63.07 11,907,648 +0.73(+1.18%)
Jul 18, 2011 61.96 62.50 61.68 62.34 11,845,309 +0.02(+0.04%)
Jul 15, 2011 62.01 62.38 61.70 62.31 17,315,694 +0.89(+1.45%)
Jul 14, 2011 62.03 62.48 61.36 61.42 12,405,210 -0.25(-0.40%)
Jul 13, 2011 61.46 62.56 61.45 61.67 11,709,109 +0.41(+0.67%)
Jul 12, 2011 61.02 62.17 61.02 61.26 15,606,677 -0.01(-0.02%)
Jul 11, 2011 61.28 61.40 60.88 61.27 11,886,873 -0.87(-1.40%)
Jul 08, 2011 61.88 62.20 61.66 62.14 10,795,294 -0.41(-0.66%)
Jul 07, 2011 62.25 62.74 62.08 62.55 13,425,074 +0.89(+1.44%)
Jul 06, 2011 61.51 61.75 61.36 61.66 10,555,306 -0.02(-0.04%)
Jul 05, 2011 61.09 62.06 61.09 61.69 12,597,145 +0.60(+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.