Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 64.51 65.17 64.09 65.08 11,360,868 +0.37(+0.58%)
Apr 28, 2011 64.86 64.87 64.27 64.70 9,993,830 -0.10(-0.15%)
Apr 27, 2011 64.88 64.92 63.95 64.80 10,095,519 +0.13(+0.20%)
Apr 26, 2011 64.13 64.71 63.72 64.67 8,966,189 +0.79(+1.24%)
Apr 25, 2011 63.77 63.93 63.44 63.88 6,720,993 -0.42(-0.66%)
Apr 21, 2011 64.37 64.37 63.92 64.30 8,303,578 +0.19(+0.30%)
Apr 20, 2011 64.05 64.42 63.63 64.11 11,230,555 +1.43(+2.29%)
Apr 19, 2011 62.13 62.94 62.00 62.67 8,401,437 +0.54(+0.86%)
Apr 18, 2011 62.41 62.43 61.27 62.14 12,106,268 -1.03(-1.64%)
Apr 15, 2011 62.75 63.33 62.05 63.17 14,919,558 +0.81(+1.30%)
Apr 14, 2011 61.44 62.61 61.32 62.37 11,917,587 +0.64(+1.03%)
Apr 13, 2011 62.33 62.52 61.45 61.73 12,181,950 -0.22(-0.36%)
Apr 12, 2011 63.31 63.45 61.53 61.95 21,550,550 -2.14(-3.34%)
Apr 11, 2011 65.25 65.35 63.96 64.09 11,101,153 -1.12(-1.71%)
Apr 08, 2011 65.02 65.37 64.90 65.21 11,325,851 +0.43(+0.66%)
Apr 07, 2011 64.83 64.88 63.93 64.78 11,801,478 +0.17(+0.26%)
Apr 06, 2011 65.31 65.37 64.48 64.61 11,595,581 -0.40(-0.61%)
Apr 05, 2011 64.37 65.29 64.36 65.01 11,006,514 +0.65(+1.02%)
Apr 04, 2011 64.53 64.56 64.13 64.36 8,015,068 -0.05(-0.08%)
Apr 01, 2011 64.39 64.68 63.93 64.41 10,929,586 +0.49(+0.77%)
Mar 31, 2011 65.00 65.20 63.83 63.92 14,157,763 -0.31(-0.48%)
Mar 30, 2011 64.23 64.23 64.23 64.23 13,300,316 +0.38(+0.60%)
Mar 29, 2011 63.05 63.91 62.75 63.85 11,718,445 +0.79(+1.25%)
Mar 28, 2011 63.27 63.69 63.05 63.05 10,131,595 -0.44(-0.69%)
Mar 25, 2011 62.86 63.63 62.66 63.49 15,113,018 +0.83(+1.33%)
Mar 24, 2011 62.95 62.98 62.39 62.66 11,772,297 -0.06(-0.09%)
Mar 23, 2011 62.28 62.98 62.11 62.72 11,456,372 +0.15(+0.24%)
Mar 22, 2011 62.65 63.00 62.51 62.57 13,473,054 +0.02(+0.04%)
Mar 21, 2011 62.37 62.56 62.30 62.55 14,776,394 +1.42(+2.32%)
Mar 18, 2011 61.47 61.82 60.87 61.13 19,132,388 +0.33(+0.55%)
Mar 17, 2011 59.99 60.99 59.70 60.80 16,794,188 +1.62(+2.74%)
Mar 16, 2011 60.44 60.69 58.65 59.17 24,899,626 -1.02(-1.70%)
Mar 15, 2011 59.71 60.65 59.54 60.19 21,288,128 +0.26(+0.43%)
Mar 14, 2011 58.96 60.06 58.89 59.94 12,374,737 +0.52(+0.87%)
Mar 11, 2011 58.33 59.91 58.04 59.42 11,561,908 +0.51(+0.86%)
Mar 10, 2011 60.34 60.34 58.45 58.92 21,113,640 -1.82(-3.00%)
Mar 09, 2011 61.35 61.65 60.59 60.74 11,946,855 -0.97(-1.57%)
Mar 08, 2011 61.49 61.87 60.33 61.70 14,994,760 +0.45(+0.74%)
Mar 07, 2011 61.91 62.30 61.25 61.25 13,832,465 -0.44(-0.71%)
Mar 04, 2011 61.92 62.31 60.95 61.69 16,572,723 +0.05(+0.08%)
Mar 03, 2011 61.75 62.18 61.44 61.65 12,681,888 +0.20(+0.33%)
Mar 02, 2011 61.28 61.82 60.77 61.44 14,017,386 +0.26(+0.42%)
Mar 01, 2011 61.88 62.43 61.15 61.19 20,633,666 -0.51(-0.82%)
Feb 28, 2011 60.82 61.81 60.76 61.69 17,169,896 +0.98(+1.62%)
Feb 25, 2011 60.48 61.03 60.27 60.71 14,334,841 +0.04(+0.07%)
Feb 24, 2011 61.30 61.50 60.38 60.67 27,700,582 -0.14(-0.23%)
Feb 23, 2011 59.78 61.81 59.77 60.81 28,840,940 +1.16(+1.94%)
Feb 22, 2011 59.01 60.72 59.01 59.65 26,440,876 +0.95(+1.62%)
Feb 18, 2011 57.92 58.76 57.70 58.70 14,900,659 +0.92(+1.60%)
Feb 17, 2011 57.42 57.88 57.33 57.78 11,127,103 +0.30(+0.53%)
Feb 16, 2011 57.51 57.69 57.13 57.48 11,416,292 +0.19(+0.33%)
Feb 15, 2011 57.43 57.59 56.88 57.29 12,825,893 -0.36(-0.63%)
Feb 14, 2011 56.79 57.77 56.79 57.65 11,776,606 +0.73(+1.27%)
Feb 11, 2011 56.71 57.35 56.59 56.92 12,414,121 -0.15(-0.26%)
Feb 10, 2011 56.59 57.24 56.51 57.07 12,350,957 +0.27(+0.48%)
Feb 09, 2011 57.69 57.47 56.48 56.80 13,978,126 -0.89(-1.53%)
Feb 08, 2011 57.76 57.83 57.31 57.69 9,675,941 +0.05(+0.08%)
Feb 07, 2011 57.41 57.97 57.40 57.64 17,382,932 +0.32(+0.57%)
Feb 04, 2011 57.21 57.44 56.97 57.31 17,841,014 +0.25(+0.43%)
Feb 03, 2011 56.99 57.51 56.52 57.07 17,800,972 +0.12(+0.22%)
Feb 02, 2011 56.29 57.16 56.29 56.94 11,200,726 +0.15(+0.27%)
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.