Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.