Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 63.65 63.85 62.51 62.59 14,457,346 -0.30(-0.48%)
Mar 30, 2011 62.90 62.90 62.90 62.90 13,581,755 +0.37(+0.60%)
Mar 29, 2011 61.75 62.59 61.45 62.52 11,966,412 +0.77(+1.25%)
Mar 28, 2011 61.96 62.37 61.75 61.75 10,345,984 -0.43(-0.69%)
Mar 25, 2011 61.56 62.31 61.36 62.18 15,432,814 +0.82(+1.33%)
Mar 24, 2011 61.65 61.68 61.10 61.36 12,021,403 -0.06(-0.09%)
Mar 23, 2011 60.99 61.68 60.82 61.42 11,698,793 +0.15(+0.24%)
Mar 22, 2011 61.35 61.69 61.21 61.28 13,758,149 +0.02(+0.04%)
Mar 21, 2011 61.08 61.26 61.01 61.25 15,089,068 +1.39(+2.32%)
Mar 18, 2011 60.19 60.54 59.61 59.86 19,537,236 +0.33(+0.55%)
Mar 17, 2011 58.74 59.73 58.46 59.54 17,149,558 +1.59(+2.74%)
Mar 16, 2011 59.19 59.44 57.43 57.95 25,426,512 -1.00(-1.70%)
Mar 15, 2011 58.47 59.40 58.31 58.95 21,738,592 +0.25(+0.43%)
Mar 14, 2011 57.74 58.81 57.67 58.70 12,636,590 +0.51(+0.87%)
Mar 11, 2011 57.12 58.67 56.83 58.19 11,806,562 +0.49(+0.86%)
Mar 10, 2011 59.09 59.09 57.24 57.70 21,560,412 -1.78(-3.00%)
Mar 09, 2011 60.08 60.37 59.34 59.48 12,199,655 -0.95(-1.57%)
Mar 08, 2011 60.22 60.58 59.08 60.43 15,312,054 +0.44(+0.74%)
Mar 07, 2011 60.63 61.01 59.98 59.98 14,125,164 -0.43(-0.71%)
Mar 04, 2011 60.64 61.01 59.69 60.41 16,923,408 +0.05(+0.08%)
Mar 03, 2011 60.47 60.89 60.16 60.37 12,950,241 +0.20(+0.33%)
Mar 02, 2011 60.01 60.54 59.51 60.17 14,313,998 +0.25(+0.42%)
Mar 01, 2011 60.60 61.14 59.88 59.92 21,070,280 -0.50(-0.82%)
Feb 28, 2011 59.56 60.53 59.50 60.41 17,533,216 +0.96(+1.62%)
Feb 25, 2011 59.23 59.76 59.02 59.45 14,638,171 +0.04(+0.07%)
Feb 24, 2011 60.03 60.22 59.13 59.41 28,286,736 -0.14(-0.23%)
Feb 23, 2011 58.54 60.53 58.53 59.55 29,451,224 +1.14(+1.94%)
Feb 22, 2011 57.78 59.47 57.78 58.42 27,000,376 +0.93(+1.62%)
Feb 18, 2011 56.72 57.54 56.50 57.49 15,215,963 +0.90(+1.60%)
Feb 17, 2011 56.23 56.68 56.14 56.58 11,362,557 +0.30(+0.53%)
Feb 16, 2011 56.32 56.50 55.95 56.29 11,657,865 +0.19(+0.33%)
Feb 15, 2011 56.24 56.40 55.70 56.10 13,097,293 -0.36(-0.63%)
Feb 14, 2011 55.61 56.58 55.61 56.45 12,025,803 +0.71(+1.27%)
Feb 11, 2011 55.54 56.17 55.42 55.74 12,676,807 -0.14(-0.26%)
Feb 10, 2011 55.42 56.05 55.33 55.89 12,612,306 +0.27(+0.48%)
Feb 09, 2011 56.49 56.28 55.31 55.62 14,273,907 -0.87(-1.53%)
Feb 08, 2011 56.57 56.63 56.13 56.49 9,880,686 +0.05(+0.08%)
Feb 07, 2011 56.22 56.77 56.21 56.44 17,750,760 +0.32(+0.57%)
Feb 04, 2011 56.02 56.25 55.78 56.13 18,218,534 +0.24(+0.43%)
Feb 03, 2011 55.81 56.32 55.35 55.88 18,177,646 +0.12(+0.22%)
Feb 02, 2011 55.12 55.98 55.12 55.76 11,437,737 +0.15(+0.27%)
Feb 01, 2011 55.27 55.77 55.00 55.61 17,217,942 +0.75(+1.36%)
Jan 31, 2011 54.24 55.02 53.96 54.87 19,322,766 +0.90(+1.67%)
Jan 28, 2011 54.61 54.82 53.71 53.96 21,520,882 -0.80(-1.46%)
Jan 27, 2011 54.65 54.88 54.50 54.76 10,904,213 +0.06(+0.12%)
Jan 26, 2011 54.55 54.89 54.09 54.70 15,290,469 +0.32(+0.60%)
Jan 25, 2011 54.20 54.58 53.95 54.37 12,846,113 -0.08(-0.15%)
Jan 24, 2011 54.27 54.63 54.13 54.46 12,606,994 +0.25(+0.47%)
Jan 21, 2011 53.96 54.29 53.81 54.20 12,861,960 +0.62(+1.15%)
Jan 20, 2011 53.25 53.67 52.93 53.58 11,273,583 -0.15(-0.28%)
Jan 19, 2011 54.11 54.16 53.51 53.73 10,494,537 -0.22(-0.41%)
Jan 18, 2011 53.72 54.18 53.71 53.95 13,379,943 +0.30(+0.56%)
Jan 14, 2011 53.24 53.68 53.07 53.65 9,626,514 +0.38(+0.70%)
Jan 13, 2011 53.18 53.52 53.05 53.28 9,900,034 -0.16(-0.29%)
Jan 12, 2011 53.38 53.66 53.29 53.43 13,574,220 +0.36(+0.68%)
Jan 11, 2011 52.52 53.17 52.48 53.07 13,561,053 +0.82(+1.57%)
Jan 10, 2011 52.57 52.69 52.09 52.25 11,859,341 -0.45(-0.86%)
Jan 07, 2011 52.58 52.77 52.17 52.70 10,987,450 +0.16(+0.30%)
Jan 06, 2011 53.03 53.07 52.17 52.55 10,771,835 -0.30(-0.57%)
Jan 05, 2011 52.55 53.21 52.31 52.85 11,522,697 -0.09(-0.17%)
Jan 04, 2011 53.33 53.45 52.72 52.94 14,730,733 -0.20(-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.