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 (%)
Oct 31, 2011 65.08 65.25 63.47 63.47 18,955,330 -2.77(-4.19%)
Oct 28, 2011 65.76 66.45 64.80 66.24 17,117,380 +0.40(+0.61%)
Oct 27, 2011 65.15 66.47 65.02 65.84 23,636,930 +1.33(+2.06%)
Oct 26, 2011 64.09 64.55 63.11 64.51 16,484,107 +1.37(+2.17%)
Oct 25, 2011 64.42 64.59 63.03 63.14 13,989,556 -1.07(-1.67%)
Oct 24, 2011 63.74 64.57 63.60 64.21 13,094,679 +0.45(+0.70%)
Oct 21, 2011 63.14 63.95 62.96 63.76 18,019,422 +1.29(+2.07%)
Oct 20, 2011 62.04 62.63 61.46 62.47 14,416,057 +0.69(+1.12%)
Oct 19, 2011 62.04 62.88 61.45 61.77 14,319,924 -0.43(-0.69%)
Oct 18, 2011 59.83 62.92 59.19 62.20 20,136,034 +2.62(+4.40%)
Oct 17, 2011 60.36 60.57 59.45 59.58 10,883,818 -1.12(-1.85%)
Oct 14, 2011 59.80 60.76 59.72 60.70 12,192,038 +1.62(+2.74%)
Oct 13, 2011 58.38 59.27 58.15 59.08 10,771,079 +0.01(+0.01%)
Oct 12, 2011 59.28 59.66 58.42 59.08 14,679,089 +0.11(+0.18%)
Oct 11, 2011 58.73 59.60 58.70 58.97 12,600,009 -0.36(-0.61%)
Oct 10, 2011 58.08 59.35 58.06 59.33 12,397,492 +2.30(+4.03%)
Oct 07, 2011 57.80 57.84 56.59 57.03 17,436,194 -0.13(-0.22%)
Oct 06, 2011 56.43 57.28 56.28 57.16 16,832,018 -0.03(-0.05%)
Oct 05, 2011 55.67 57.24 55.00 57.19 21,612,008 +1.92(+3.48%)
Oct 04, 2011 53.60 55.49 52.37 55.27 25,482,068 +0.97(+1.78%)
Oct 03, 2011 55.67 56.05 54.29 54.30 18,837,230 -1.64(-2.93%)
Sep 30, 2011 56.16 57.28 55.90 55.94 19,728,662 -1.09(-1.91%)
Sep 29, 2011 56.91 57.08 55.78 57.03 16,723,715 +1.60(+2.89%)
Sep 28, 2011 56.79 57.60 55.31 55.43 17,111,292 -1.09(-1.92%)
Sep 27, 2011 56.89 57.61 56.22 56.51 18,338,214 +1.24(+2.24%)
Sep 26, 2011 54.77 55.37 53.63 55.28 19,694,624 +0.89(+1.64%)
Sep 23, 2011 54.45 54.88 53.51 54.38 20,239,434 -0.10(-0.18%)
Sep 22, 2011 54.93 55.29 53.52 54.48 27,617,484 -2.48(-4.35%)
Sep 21, 2011 58.73 59.08 56.88 56.96 15,337,617 -2.13(-3.60%)
Sep 20, 2011 59.98 60.26 59.05 59.08 14,333,071 -0.56(-0.93%)
Sep 19, 2011 58.72 60.02 58.36 59.64 14,106,003 -0.56(-0.92%)
Sep 16, 2011 60.42 60.51 59.38 60.19 22,945,140 +0.22(+0.37%)
Sep 15, 2011 59.64 60.12 59.25 59.97 15,295,447 +1.18(+2.00%)
Sep 14, 2011 58.19 59.81 57.49 58.79 18,732,008 +0.83(+1.44%)
Sep 13, 2011 58.46 58.51 57.17 57.96 18,957,726 +0.01(+0.02%)
Sep 12, 2011 56.76 57.96 56.28 57.95 22,536,872 +0.43(+0.76%)
Sep 09, 2011 58.61 58.84 57.26 57.51 22,090,982 -1.95(-3.27%)
Sep 08, 2011 59.75 60.77 59.21 59.46 15,895,282 -0.53(-0.89%)
Sep 07, 2011 59.37 60.08 59.12 59.99 17,469,260 +2.22(+3.85%)
Sep 06, 2011 56.54 57.88 56.04 57.77 17,002,758 -0.48(-0.83%)
Sep 02, 2011 58.19 58.64 57.44 58.25 14,860,268 -1.27(-2.14%)
Sep 01, 2011 59.82 60.71 59.51 59.52 16,752,387 -0.19(-0.32%)
Aug 31, 2011 59.72 60.25 59.26 59.72 18,604,988 +0.27(+0.45%)
Aug 30, 2011 59.19 59.80 58.45 59.45 15,231,426 -0.21(-0.34%)
Aug 29, 2011 59.38 59.67 58.35 59.66 16,096,072 +1.14(+1.95%)
Aug 26, 2011 57.34 58.82 56.41 58.51 15,255,000 +0.54(+0.93%)
Aug 25, 2011 59.24 59.52 57.57 57.98 16,240,934 -0.98(-1.67%)
Aug 24, 2011 58.50 59.06 58.04 58.96 12,649,411 +0.16(+0.27%)
Aug 23, 2011 56.74 58.83 56.47 58.80 20,359,872 +2.43(+4.32%)
Aug 22, 2011 58.33 58.33 56.16 56.37 16,672,021 +0.01(+0.01%)
Aug 19, 2011 55.64 57.61 55.63 56.36 22,266,494 +0.03(+0.05%)
Aug 18, 2011 57.48 57.63 55.43 56.33 24,962,814 -2.68(-4.55%)
Aug 17, 2011 59.46 59.87 58.67 59.02 13,935,906 +0.19(+0.33%)
Aug 16, 2011 58.73 59.51 58.23 58.82 16,421,970 -0.58(-0.97%)
Aug 15, 2011 58.14 59.48 58.01 59.40 19,781,768 +1.94(+3.38%)
Aug 12, 2011 57.32 58.17 56.89 57.46 22,298,944 +1.07(+1.90%)
Aug 11, 2011 55.18 57.02 54.41 56.38 51,249,056 +2.10(+3.86%)
Aug 10, 2011 55.57 56.25 53.79 54.29 30,167,440 -1.70(-3.03%)
Aug 09, 2011 56.51 56.17 52.33 55.98 35,057,792 +1.89(+3.49%)
Aug 08, 2011 56.51 57.42 53.79 54.09 38,496,728 -4.41(-7.54%)
Aug 05, 2011 58.76 59.54 56.23 58.50 29,357,942 +0.46(+0.80%)
Aug 04, 2011 60.40 60.52 57.85 58.04 34,271,124 -3.55(-5.76%)
Aug 03, 2011 62.05 62.18 60.46 61.59 20,066,546 -0.41(-0.67%)
Aug 02, 2011 62.77 63.35 61.99 62.01 17,359,624 -1.16(-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.