Chevron Corp (NY: CVX )

93.28 USD +3.48 (+3.88%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 107.72 108.00 105.05 105.05 11,452,328 -4.59(-4.19%)
Oct 28, 2011 108.85 109.99 107.26 109.64 10,341,886 +0.67(+0.61%)
Oct 27, 2011 107.84 110.01 107.62 108.97 14,280,832 +2.20(+2.06%)
Oct 26, 2011 106.08 106.84 104.46 106.77 9,959,278 +2.27(+2.17%)
Oct 25, 2011 106.62 106.91 104.33 104.50 8,452,134 -1.77(-1.67%)
Oct 24, 2011 105.50 106.87 105.27 106.27 7,911,472 +0.74(+0.70%)
Oct 21, 2011 104.50 105.84 104.21 105.53 10,886,876 +2.14(+2.07%)
Oct 20, 2011 102.68 103.66 101.72 103.39 8,709,815 +1.15(+1.12%)
Oct 19, 2011 102.69 104.08 101.71 102.24 8,651,734 -0.71(-0.69%)
Oct 18, 2011 99.03 104.15 97.97 102.95 12,165,679 +4.34(+4.40%)
Oct 17, 2011 99.91 100.25 98.40 98.61 6,575,726 -1.86(-1.85%)
Oct 14, 2011 98.97 100.56 98.85 100.47 7,366,119 +2.68(+2.74%)
Oct 13, 2011 96.62 98.10 96.25 97.79 6,507,612 +0.01(+0.01%)
Oct 12, 2011 98.11 98.75 96.69 97.78 8,868,732 +0.18(+0.18%)
Oct 11, 2011 97.21 98.64 97.15 97.60 7,612,605 -0.60(-0.61%)
Oct 10, 2011 96.13 98.24 96.09 98.20 7,490,249 +3.80(+4.03%)
Oct 07, 2011 95.67 95.73 93.66 94.40 10,534,505 -0.21(-0.22%)
Oct 06, 2011 93.40 94.81 93.15 94.61 10,169,477 -0.05(-0.05%)
Oct 05, 2011 92.14 94.74 91.03 94.66 13,057,425 +3.18(+3.48%)
Oct 04, 2011 88.72 91.84 86.68 91.48 15,395,617 +1.60(+1.78%)
Oct 03, 2011 92.15 92.77 89.85 89.88 11,380,975 -2.71(-2.93%)
Sep 30, 2011 92.96 94.80 92.52 92.59 11,919,556 -1.80(-1.91%)
Sep 29, 2011 94.19 94.48 92.32 94.39 10,104,043 +2.65(+2.89%)
Sep 28, 2011 93.99 95.33 91.54 91.74 10,338,207 -1.80(-1.92%)
Sep 27, 2011 94.16 95.35 93.05 93.54 11,079,482 +2.05(+2.24%)
Sep 26, 2011 90.65 91.65 88.76 91.49 11,898,991 +1.48(+1.64%)
Sep 23, 2011 90.13 90.84 88.56 90.01 12,228,151 -0.16(-0.18%)
Sep 22, 2011 90.91 91.51 88.59 90.17 16,685,781 -4.10(-4.35%)
Sep 21, 2011 97.21 97.78 94.14 94.27 9,266,598 -3.52(-3.60%)
Sep 20, 2011 99.28 99.74 97.74 97.79 8,659,677 -0.92(-0.93%)
Sep 19, 2011 97.19 99.34 96.60 98.71 8,522,488 -0.92(-0.92%)
Sep 16, 2011 100.00 100.16 98.29 99.63 13,862,870 +0.37(+0.37%)
Sep 15, 2011 98.72 99.50 98.06 99.26 9,241,120 +1.95(+2.00%)
Sep 14, 2011 96.31 99.00 95.15 97.31 11,317,402 +1.38(+1.44%)
Sep 13, 2011 96.76 96.84 94.63 95.93 11,453,776 +0.02(+0.02%)
Sep 12, 2011 93.94 95.93 93.16 95.91 13,616,204 +0.72(+0.76%)
Sep 09, 2011 97.01 97.39 94.78 95.19 13,346,809 -3.22(-3.27%)
Sep 08, 2011 98.89 100.58 98.00 98.41 9,603,525 -0.88(-0.89%)
Sep 07, 2011 98.27 99.44 97.86 99.29 10,554,482 +3.68(+3.85%)
Sep 06, 2011 93.58 95.80 92.75 95.61 10,272,634 -0.80(-0.83%)
Sep 02, 2011 96.31 97.06 95.07 96.41 8,978,196 -2.11(-2.14%)
Sep 01, 2011 99.01 100.48 98.50 98.52 10,121,366 -0.32(-0.32%)
Aug 31, 2011 98.85 99.72 98.08 98.84 11,240,660 +0.44(+0.45%)
Aug 30, 2011 97.97 98.98 96.74 98.40 9,202,440 -0.34(-0.34%)
Aug 29, 2011 98.28 98.76 96.58 98.74 9,724,837 +1.89(+1.95%)
Aug 26, 2011 94.91 97.35 93.36 96.85 9,216,683 +0.89(+0.93%)
Aug 25, 2011 98.05 98.52 95.29 95.96 9,812,359 -1.63(-1.67%)
Aug 24, 2011 96.83 97.76 96.07 97.59 7,642,452 +0.26(+0.27%)
Aug 23, 2011 93.92 97.38 93.46 97.33 12,300,917 +4.03(+4.32%)
Aug 22, 2011 96.55 96.55 92.95 93.30 10,072,811 +0.01(+0.01%)
Aug 19, 2011 92.09 95.36 92.08 93.29 13,452,849 +0.05(+0.05%)
Aug 18, 2011 95.14 95.38 91.75 93.24 15,081,897 -4.44(-4.55%)
Aug 17, 2011 98.41 99.09 97.11 97.68 8,419,720 -0.46(-0.47%)
Aug 16, 2011 97.99 99.28 97.15 98.14 9,842,880 -0.96(-0.97%)
Aug 15, 2011 97.00 99.23 96.79 99.10 11,856,651 +3.24(+3.38%)
Aug 12, 2011 95.64 97.05 94.92 95.86 13,365,378 +1.79(+1.90%)
Aug 11, 2011 92.07 95.14 90.78 94.07 30,717,285 +3.50(+3.86%)
Aug 10, 2011 92.71 93.85 89.74 90.57 18,081,541 -2.83(-3.03%)
Aug 09, 2011 94.28 93.71 87.30 93.40 21,012,682 +3.15(+3.49%)
Aug 08, 2011 94.28 95.79 89.75 90.25 23,073,889 -7.36(-7.54%)
Aug 05, 2011 98.03 99.34 93.82 97.61 17,596,348 +0.77(+0.80%)
Aug 04, 2011 100.78 100.98 96.51 96.84 20,541,177 -5.92(-5.76%)
Aug 03, 2011 103.53 103.74 100.87 102.76 12,027,339 -0.69(-0.67%)
Aug 02, 2011 104.72 105.70 103.43 103.45 10,404,884 -1.93(-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.