Skip to main content

Chevron Corp (NY: CVX )

157.90 +1.55 (+0.99%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 63.58 63.61 62.29 63.16 15,531,804 +0.82(+1.31%)
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%)
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.