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 (%)
May 24, 2011 59.75 60.66 59.75 60.00 11,591,518 +0.53(+0.89%)
May 23, 2011 59.33 59.79 59.08 59.47 12,766,237 -0.70(-1.17%)
May 20, 2011 60.75 60.90 59.71 60.18 14,945,210 -0.76(-1.25%)
May 19, 2011 60.83 61.33 60.39 60.94 12,685,415 +0.59(+0.98%)
May 18, 2011 59.21 60.70 58.77 60.35 13,969,946 +1.44(+2.44%)
May 17, 2011 58.85 59.37 58.44 58.91 14,959,854 -0.27(-0.46%)
May 16, 2011 59.40 60.13 59.04 59.18 11,611,415 -0.43(-0.72%)
May 13, 2011 60.23 60.25 58.96 59.61 15,405,142 -0.22(-0.36%)
May 12, 2011 59.17 60.15 58.46 59.82 17,893,956 +0.29(+0.49%)
May 11, 2011 60.12 60.23 58.94 59.53 17,494,720 -1.22(-2.01%)
May 10, 2011 60.73 61.10 60.11 60.76 11,050,874 +0.16(+0.26%)
May 09, 2011 60.11 61.05 59.96 60.60 12,227,344 +0.70(+1.18%)
May 06, 2011 60.16 60.81 59.38 59.89 16,393,384 +0.15(+0.25%)
May 05, 2011 60.17 60.62 58.86 59.74 20,599,158 -1.20(-1.97%)
May 04, 2011 61.72 61.72 60.37 60.94 15,279,325 -0.87(-1.40%)
May 03, 2011 62.63 62.78 61.24 61.81 13,667,058 -1.17(-1.86%)
May 02, 2011 62.82 63.06 62.65 62.98 11,253,919 -0.73(-1.15%)
Apr 29, 2011 63.15 63.81 62.75 63.71 11,604,024 +0.37(+0.58%)
Apr 28, 2011 63.50 63.52 62.92 63.35 10,207,727 -0.09(-0.15%)
Apr 27, 2011 63.52 63.56 62.61 63.44 10,311,593 +0.13(+0.20%)
Apr 26, 2011 62.79 63.36 62.39 63.31 9,158,092 +0.77(+1.24%)
Apr 25, 2011 62.43 62.59 62.11 62.54 6,864,842 -0.41(-0.66%)
Apr 21, 2011 63.02 63.02 62.58 62.95 8,481,299 +0.19(+0.30%)
Apr 20, 2011 62.71 63.07 62.30 62.76 11,470,922 +1.40(+2.29%)
Apr 19, 2011 60.83 61.62 60.70 61.36 8,581,252 +0.52(+0.86%)
Apr 18, 2011 61.10 61.12 59.99 60.84 12,365,378 -1.01(-1.64%)
Apr 15, 2011 61.43 62.00 60.75 61.85 15,238,880 +0.79(+1.30%)
Apr 14, 2011 60.15 61.30 60.04 61.06 12,172,658 +0.62(+1.03%)
Apr 13, 2011 61.02 61.21 60.16 60.44 12,442,679 -0.22(-0.36%)
Apr 12, 2011 61.98 62.12 60.24 60.65 22,011,794 -2.10(-3.34%)
Apr 11, 2011 63.89 63.98 62.62 62.75 11,338,750 -1.09(-1.71%)
Apr 08, 2011 63.66 64.00 63.54 63.84 11,568,257 +0.42(+0.66%)
Apr 07, 2011 63.47 63.52 62.59 63.42 12,054,064 +0.16(+0.26%)
Apr 06, 2011 63.94 64.00 63.13 63.26 11,843,760 -0.39(-0.61%)
Apr 05, 2011 63.02 63.92 63.01 63.65 11,242,086 +0.64(+1.02%)
Apr 04, 2011 63.18 63.21 62.79 63.01 8,186,614 -0.05(-0.08%)
Apr 01, 2011 63.04 63.33 62.59 63.06 11,163,511 +0.48(+0.77%)
Mar 31, 2011 63.64 63.84 62.50 62.58 14,460,780 -0.30(-0.48%)
Mar 30, 2011 62.88 62.88 62.88 62.88 13,584,981 +0.37(+0.60%)
Mar 29, 2011 61.73 62.57 61.43 62.51 11,969,254 +0.77(+1.25%)
Mar 28, 2011 61.94 62.35 61.73 61.73 10,348,441 -0.43(-0.69%)
Mar 25, 2011 61.55 62.30 61.35 62.16 15,436,480 +0.81(+1.33%)
Mar 24, 2011 61.63 61.66 61.09 61.35 12,024,258 -0.06(-0.09%)
Mar 23, 2011 60.97 61.66 60.81 61.41 11,701,572 +0.15(+0.24%)
Mar 22, 2011 61.34 61.68 61.20 61.26 13,761,417 +0.02(+0.04%)
Mar 21, 2011 61.07 61.24 60.99 61.24 15,092,652 +1.39(+2.32%)
Mar 18, 2011 60.18 60.53 59.59 59.85 19,541,876 +0.33(+0.55%)
Mar 17, 2011 58.73 59.71 58.45 59.52 17,153,632 +1.59(+2.74%)
Mar 16, 2011 59.18 59.42 57.42 57.93 25,432,550 -1.00(-1.70%)
Mar 15, 2011 58.46 59.38 58.29 58.93 21,743,756 +0.25(+0.43%)
Mar 14, 2011 57.73 58.80 57.65 58.68 12,639,592 +0.51(+0.87%)
Mar 11, 2011 57.11 58.65 56.82 58.18 11,809,367 +0.49(+0.86%)
Mar 10, 2011 59.08 59.08 57.22 57.68 21,565,532 -1.78(-3.00%)
Mar 09, 2011 60.07 60.36 59.32 59.46 12,202,553 -0.95(-1.57%)
Mar 08, 2011 60.20 60.57 59.06 60.41 15,315,691 +0.44(+0.74%)
Mar 07, 2011 60.62 60.99 59.97 59.97 14,128,520 -0.43(-0.71%)
Mar 04, 2011 60.62 61.00 59.67 60.40 16,927,428 +0.05(+0.08%)
Mar 03, 2011 60.45 60.88 60.15 60.35 12,953,317 +0.20(+0.33%)
Mar 02, 2011 59.99 60.53 59.49 60.16 14,317,398 +0.25(+0.42%)
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.