Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 55.39 56.18 55.11 56.03 18,922,362 +0.92(+1.67%)
Jan 28, 2011 55.77 55.98 54.85 55.11 21,074,932 -0.81(-1.46%)
Jan 27, 2011 55.81 56.04 55.66 55.92 10,678,258 +0.06(+0.12%)
Jan 26, 2011 55.70 56.05 55.23 55.86 14,973,623 +0.33(+0.60%)
Jan 25, 2011 55.35 55.74 55.09 55.53 12,579,919 -0.08(-0.15%)
Jan 24, 2011 55.41 55.79 55.28 55.61 12,345,755 +0.26(+0.47%)
Jan 21, 2011 55.11 55.44 54.95 55.35 12,595,438 +0.63(+1.15%)
Jan 20, 2011 54.38 54.81 54.05 54.72 11,039,974 -0.15(-0.28%)
Jan 19, 2011 55.26 55.31 54.64 54.87 10,277,071 -0.22(-0.41%)
Jan 18, 2011 54.85 55.33 54.84 55.09 13,102,687 +0.31(+0.56%)
Jan 14, 2011 54.37 54.82 54.19 54.79 9,427,036 +0.38(+0.71%)
Jan 13, 2011 54.30 54.65 54.17 54.40 9,694,887 -0.16(-0.29%)
Jan 12, 2011 54.51 54.80 54.42 54.56 13,292,938 +0.37(+0.68%)
Jan 11, 2011 53.63 54.29 53.60 54.20 13,280,044 +0.84(+1.57%)
Jan 10, 2011 53.68 53.81 53.19 53.36 11,613,595 -0.46(-0.86%)
Jan 07, 2011 53.70 53.88 53.28 53.82 10,759,771 +0.16(+0.30%)
Jan 06, 2011 54.16 54.20 53.28 53.66 10,548,623 -0.31(-0.57%)
Jan 05, 2011 53.66 54.34 53.41 53.97 11,283,926 -0.09(-0.17%)
Jan 04, 2011 54.46 54.58 53.84 54.06 14,425,486 -0.20(-0.37%)
Jan 03, 2011 54.10 54.52 53.88 54.26 13,219,911 +0.41(+0.76%)
Dec 31, 2010 54.05 54.18 53.71 53.86 8,730,816 -0.21(-0.38%)
Dec 30, 2010 53.90 54.26 53.80 54.06 7,043,316 +0.14(+0.25%)
Dec 29, 2010 54.03 54.53 53.91 53.93 8,985,050 +0.11(+0.20%)
Dec 28, 2010 53.31 53.96 53.19 53.82 8,585,447 +0.63(+1.19%)
Dec 27, 2010 53.41 53.47 53.14 53.19 5,317,245 -0.33(-0.62%)
Dec 23, 2010 53.05 53.64 53.01 53.52 8,645,612 +0.47(+0.88%)
Dec 22, 2010 52.89 53.09 52.72 53.05 7,221,946 +0.39(+0.74%)
Dec 21, 2010 52.73 53.01 52.50 52.66 10,108,401 +0.25(+0.48%)
Dec 20, 2010 52.50 52.88 52.27 52.41 13,608,060 +0.18(+0.35%)
Dec 17, 2010 52.44 52.50 51.98 52.23 18,354,594 -0.34(-0.64%)
Dec 16, 2010 51.98 52.66 51.85 52.56 13,210,270 +0.62(+1.19%)
Dec 15, 2010 51.95 52.31 51.90 51.94 12,891,822 -0.22(-0.42%)
Dec 14, 2010 52.28 52.50 52.01 52.16 12,425,202 +0.01(+0.01%)
Dec 13, 2010 51.77 52.50 51.65 52.16 16,791,838 +0.79(+1.54%)
Dec 10, 2010 51.32 51.39 50.90 51.36 12,549,564 +0.22(+0.44%)
Dec 09, 2010 51.22 51.34 50.66 51.14 13,684,693 +0.30(+0.59%)
Dec 08, 2010 51.06 51.23 50.54 50.84 11,723,637 -0.09(-0.19%)
Dec 07, 2010 50.71 51.13 50.59 50.93 21,277,254 +0.79(+1.58%)
Dec 06, 2010 50.04 50.29 49.87 50.14 8,777,687 +0.04(+0.08%)
Dec 03, 2010 49.87 50.17 49.79 50.10 11,398,651 +0.23(+0.46%)
Dec 02, 2010 48.81 49.97 48.71 49.87 18,297,436 +1.06(+2.18%)
Dec 01, 2010 48.48 49.12 48.25 48.81 17,992,282 +1.02(+2.14%)
Nov 30, 2010 47.59 48.17 47.49 47.79 17,571,250 -0.42(-0.88%)
Nov 29, 2010 47.98 48.43 47.46 48.21 15,368,018 -0.21(-0.44%)
Nov 26, 2010 48.66 48.73 48.27 48.43 4,726,691 -0.52(-1.06%)
Nov 24, 2010 48.48 48.94 48.94 48.94 13,641,537 +0.70(+1.44%)
Nov 23, 2010 48.67 48.69 47.89 48.25 16,107,869 -1.00(-2.04%)
Nov 22, 2010 49.26 49.33 48.43 49.25 11,512,406 -0.29(-0.58%)
Nov 19, 2010 49.39 49.55 48.88 49.54 13,777,835 +0.07(+0.14%)
Nov 18, 2010 49.01 49.56 48.96 49.47 12,860,081 +0.80(+1.65%)
Nov 17, 2010 48.64 49.06 48.45 48.67 13,297,294 -0.01(-0.02%)
Nov 16, 2010 49.31 49.33 48.35 48.68 20,533,378 -1.52(-3.02%)
Nov 15, 2010 50.18 50.31 49.65 50.20 15,809,990 +0.19(+0.39%)
Nov 12, 2010 50.01 50.10 49.49 50.00 18,077,678 -0.38(-0.76%)
Nov 11, 2010 49.75 50.44 49.75 50.38 19,303,566 +0.54(+1.08%)
Nov 10, 2010 49.03 49.87 48.72 49.84 20,148,000 +0.94(+1.93%)
Nov 09, 2010 49.11 49.32 48.63 48.90 23,230,830 -0.55(-1.11%)
Nov 08, 2010 49.52 49.75 49.04 49.45 20,161,324 -0.28(-0.56%)
Nov 05, 2010 49.58 49.93 49.19 49.73 24,807,860 -0.09(-0.19%)
Nov 04, 2010 49.25 49.93 49.09 49.83 27,843,944 +1.43(+2.95%)
Nov 03, 2010 48.38 48.65 47.94 48.40 17,158,646 +0.32(+0.67%)
Nov 02, 2010 48.20 48.25 47.83 48.08 16,267,651 +0.41(+0.86%)
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.