Chevron Corp (NY: CVX )

100.61 USD -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 109.31 109.65 107.35 107.49 8,418,662 -0.52(-0.48%)
Mar 30, 2011 108.01 108.01 108.01 108.01 7,908,796 +0.64(+0.60%)
Mar 29, 2011 106.04 107.48 105.52 107.37 6,968,165 +1.33(+1.25%)
Mar 28, 2011 106.40 107.10 106.04 106.04 6,024,573 -0.74(-0.69%)
Mar 25, 2011 105.72 107.01 105.38 106.78 8,986,687 +1.40(+1.33%)
Mar 24, 2011 105.87 105.92 104.93 105.38 7,000,187 -0.10(-0.09%)
Mar 23, 2011 104.73 105.92 104.45 105.48 6,812,328 +0.25(+0.24%)
Mar 22, 2011 105.36 105.94 105.12 105.23 8,011,512 +0.04(+0.04%)
Mar 21, 2011 104.89 105.20 104.77 105.19 8,786,520 +2.39(+2.32%)
Mar 18, 2011 103.37 103.97 102.36 102.80 11,376,734 +0.56(+0.55%)
Mar 17, 2011 100.88 102.57 100.40 102.24 9,986,365 +2.73(+2.74%)
Mar 16, 2011 101.65 102.07 98.63 99.51 14,806,120 -1.72(-1.70%)
Mar 15, 2011 100.41 102.00 100.13 101.23 12,658,607 +0.43(+0.43%)
Mar 14, 2011 99.16 101.00 99.03 100.80 7,358,417 +0.87(+0.87%)
Mar 11, 2011 98.10 100.75 97.60 99.93 6,875,083 +0.85(+0.86%)
Mar 10, 2011 101.48 101.48 98.29 99.08 12,554,850 -3.06(-3.00%)
Mar 09, 2011 103.18 103.68 101.90 102.14 7,103,985 -1.63(-1.57%)
Mar 08, 2011 103.41 104.04 101.45 103.77 8,916,367 +0.76(+0.74%)
Mar 07, 2011 104.12 104.77 103.01 103.01 8,225,229 -0.74(-0.71%)
Mar 04, 2011 104.13 104.78 102.50 103.75 9,854,675 +0.08(+0.08%)
Mar 03, 2011 103.84 104.57 103.32 103.67 7,541,059 +0.34(+0.33%)
Mar 02, 2011 103.05 103.97 102.19 103.33 8,335,189 +0.43(+0.42%)
Mar 01, 2011 104.07 104.99 102.84 102.90 12,269,442 -0.85(-0.82%)
Feb 28, 2011 102.28 103.94 102.18 103.75 10,209,773 +1.65(+1.62%)
Feb 25, 2011 101.71 102.63 101.35 102.10 8,523,958 +0.07(+0.07%)
Feb 24, 2011 103.09 103.42 101.55 102.03 16,471,658 -0.24(-0.23%)
Feb 23, 2011 100.53 103.94 100.52 102.27 17,149,753 +1.95(+1.94%)
Feb 22, 2011 99.23 102.12 99.23 100.32 15,722,597 +1.60(+1.62%)
Feb 18, 2011 97.41 98.81 97.03 98.72 8,860,412 +1.55(+1.60%)
Feb 17, 2011 96.56 97.34 96.41 97.17 6,616,534 +0.51(+0.53%)
Feb 16, 2011 96.72 97.02 96.08 96.66 6,788,495 +0.32(+0.33%)
Feb 15, 2011 96.58 96.85 95.66 96.34 7,626,689 -0.61(-0.63%)
Feb 14, 2011 95.50 97.16 95.50 96.95 7,002,749 +0.50(+0.52%)
Feb 11, 2011 96.09 97.18 95.89 96.45 7,326,729 -0.25(-0.26%)
Feb 10, 2011 95.88 96.98 95.74 96.70 7,289,450 +0.46(+0.48%)
Feb 09, 2011 97.74 97.38 95.70 96.24 8,249,794 -1.50(-1.53%)
Feb 08, 2011 97.87 97.99 97.11 97.74 5,710,674 +0.08(+0.08%)
Feb 07, 2011 97.28 98.23 97.26 97.66 10,259,288 +0.55(+0.57%)
Feb 04, 2011 96.93 97.33 96.52 97.11 10,529,644 +0.42(+0.43%)
Feb 03, 2011 96.57 97.44 95.76 96.69 10,506,012 +0.21(+0.22%)
Feb 02, 2011 95.37 96.85 95.37 96.48 6,610,592 +0.26(+0.27%)
Feb 01, 2011 95.63 96.49 95.17 96.22 9,951,339 +1.29(+1.36%)
Jan 31, 2011 93.85 95.19 93.37 94.93 11,167,849 +1.56(+1.67%)
Jan 28, 2011 94.49 94.85 92.93 93.37 12,438,280 -1.38(-1.46%)
Jan 27, 2011 94.56 94.96 94.30 94.75 6,302,235 +0.11(+0.12%)
Jan 26, 2011 94.38 94.97 93.58 94.64 8,837,330 +0.56(+0.60%)
Jan 25, 2011 93.78 94.44 93.35 94.08 7,424,582 -0.14(-0.15%)
Jan 24, 2011 93.89 94.53 93.66 94.22 7,286,380 +0.44(+0.47%)
Jan 21, 2011 93.37 93.94 93.10 93.78 7,433,741 +1.07(+1.15%)
Jan 20, 2011 92.14 92.86 91.58 92.71 6,515,717 -0.26(-0.28%)
Jan 19, 2011 93.63 93.71 92.58 92.97 6,065,457 -0.38(-0.41%)
Jan 18, 2011 92.94 93.75 92.93 93.35 7,733,116 +0.52(+0.56%)
Jan 14, 2011 92.12 92.88 91.82 92.83 5,563,772 +0.65(+0.71%)
Jan 13, 2011 92.01 92.60 91.78 92.18 5,721,856 -0.27(-0.29%)
Jan 12, 2011 92.36 92.85 92.20 92.45 7,845,401 +0.62(+0.68%)
Jan 11, 2011 90.87 91.99 90.81 91.83 7,837,791 +1.42(+1.57%)
Jan 10, 2011 90.95 91.17 90.12 90.41 6,854,264 -0.78(-0.86%)
Jan 07, 2011 90.98 91.30 90.27 91.19 6,350,343 +0.27(+0.30%)
Jan 06, 2011 91.76 91.83 90.27 90.92 6,225,725 -0.52(-0.57%)
Jan 05, 2011 90.92 92.07 90.50 91.44 6,659,696 -0.16(-0.17%)
Jan 04, 2011 92.28 92.48 91.22 91.60 8,513,823 -0.34(-0.37%)
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.