Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.00 64.08 63.29 63.42 8,405,944 -0.64(-1.00%)
Dec 29, 2011 63.41 64.11 63.37 64.06 7,491,423 +0.90(+1.43%)
Dec 28, 2011 64.29 64.47 63.11 63.16 8,900,396 -1.20(-1.87%)
Dec 27, 2011 63.93 64.67 63.93 64.36 6,935,702 +0.29(+0.45%)
Dec 23, 2011 63.56 64.14 63.24 64.08 6,341,087 +1.23(+1.96%)
Dec 21, 2011 61.80 62.90 61.72 62.84 13,680,219 +1.05(+1.70%)
Dec 20, 2011 60.76 61.90 60.67 61.79 12,200,734 +2.35(+3.96%)
Dec 19, 2011 60.30 60.40 59.31 59.44 10,028,263 -0.68(-1.13%)
Dec 16, 2011 59.80 60.12 59.36 60.12 24,678,698 +0.71(+1.19%)
Dec 15, 2011 60.34 60.56 59.20 59.41 16,208,130 -0.51(-0.86%)
Dec 14, 2011 61.24 62.00 59.31 59.92 26,024,820 -1.84(-2.98%)
Dec 13, 2011 62.12 63.12 61.45 61.76 15,082,527 +0.33(+0.53%)
Dec 12, 2011 62.00 62.13 60.50 61.43 12,740,079 -0.70(-1.13%)
Dec 09, 2011 61.24 62.29 61.22 62.14 11,113,313 +1.19(+1.96%)
Dec 08, 2011 61.99 62.47 60.77 60.95 12,946,203 -1.35(-2.17%)
Dec 07, 2011 62.12 63.03 61.97 62.30 17,319,496 +0.10(+0.15%)
Dec 06, 2011 61.45 62.42 61.30 62.20 12,488,794 +0.92(+1.50%)
Dec 05, 2011 61.74 61.99 60.82 61.29 10,270,624 +0.67(+1.11%)
Dec 02, 2011 61.42 61.51 60.50 60.61 11,136,836 -0.08(-0.14%)
Dec 01, 2011 61.29 61.39 60.18 60.70 11,755,973 -0.59(-0.96%)
Nov 30, 2011 59.90 61.29 59.67 61.29 22,423,964 +3.24(+5.58%)
Nov 29, 2011 57.20 58.44 57.07 58.05 14,839,149 +0.97(+1.69%)
Nov 28, 2011 57.24 57.43 56.62 57.08 14,097,918 +2.07(+3.77%)
Nov 25, 2011 56.05 56.30 55.01 55.01 8,820,190 -0.87(-1.56%)
Nov 23, 2011 56.88 56.97 55.88 55.88 19,571,600 -1.59(-2.77%)
Nov 22, 2011 57.03 57.97 56.62 57.47 14,997,926 +0.45(+0.79%)
Nov 21, 2011 57.77 57.78 56.30 57.02 25,200,530 -1.32(-2.27%)
Nov 18, 2011 59.91 60.50 58.13 58.34 22,946,442 -1.31(-2.20%)
Nov 17, 2011 60.05 60.87 58.86 59.65 19,787,352 -0.58(-0.96%)
Nov 16, 2011 61.10 61.64 60.05 60.23 21,106,706 -0.84(-1.38%)
Nov 15, 2011 62.82 63.47 60.66 61.07 41,134,944 -1.72(-2.73%)
Nov 14, 2011 62.80 63.12 62.32 62.79 9,353,083 -0.52(-0.82%)
Nov 11, 2011 63.09 63.58 63.05 63.31 10,741,936 +0.92(+1.47%)
Nov 10, 2011 62.28 62.69 61.21 62.39 16,952,366 +0.72(+1.17%)
Nov 09, 2011 62.57 62.98 61.43 61.67 20,396,560 -2.71(-4.21%)
Nov 08, 2011 64.03 64.46 62.98 64.38 13,124,325 +0.67(+1.06%)
Nov 07, 2011 63.07 64.18 62.41 63.70 13,226,325 +0.76(+1.21%)
Nov 04, 2011 62.54 63.04 61.79 62.94 14,210,910 +0.18(+0.28%)
Nov 03, 2011 62.59 62.89 61.92 62.76 15,685,832 +0.94(+1.52%)
Nov 02, 2011 61.48 62.05 60.99 61.82 14,193,041 +1.45(+2.41%)
Nov 01, 2011 60.01 61.31 59.60 60.37 25,731,608 -1.76(-2.83%)
Oct 31, 2011 63.70 63.87 62.12 62.12 19,365,624 -2.71(-4.19%)
Oct 28, 2011 64.37 65.05 63.43 64.84 17,487,892 +0.40(+0.61%)
Oct 27, 2011 63.77 65.06 63.64 64.44 24,148,558 +1.30(+2.06%)
Oct 26, 2011 62.73 63.18 61.77 63.14 16,840,910 +1.34(+2.17%)
Oct 25, 2011 63.05 63.22 61.70 61.80 14,292,364 -1.05(-1.67%)
Oct 24, 2011 62.39 63.20 62.25 62.85 13,378,117 +0.44(+0.70%)
Oct 21, 2011 61.80 62.59 61.63 62.41 18,409,456 +1.27(+2.07%)
Oct 20, 2011 60.72 61.30 60.15 61.14 14,728,097 +0.68(+1.12%)
Oct 19, 2011 60.73 61.55 60.15 60.46 14,629,883 -0.42(-0.69%)
Oct 18, 2011 58.56 61.59 57.94 60.88 20,571,884 +2.57(+4.40%)
Oct 17, 2011 59.08 59.29 58.19 58.32 11,119,401 -1.10(-1.85%)
Oct 14, 2011 58.53 59.47 58.46 59.42 12,455,938 +1.58(+2.74%)
Oct 13, 2011 57.14 58.01 56.92 57.83 11,004,222 +0.01(+0.01%)
Oct 12, 2011 58.02 58.40 57.18 57.82 14,996,822 +0.11(+0.18%)
Oct 11, 2011 57.49 58.33 57.45 57.72 12,872,740 -0.35(-0.61%)
Oct 10, 2011 56.85 58.10 56.83 58.07 12,665,839 +2.25(+4.03%)
Oct 07, 2011 56.58 56.61 55.39 55.83 17,813,606 -0.12(-0.22%)
Oct 06, 2011 55.23 56.07 55.09 55.95 17,196,352 -0.03(-0.05%)
Oct 05, 2011 54.49 56.03 53.83 55.98 22,079,806 +1.88(+3.48%)
Oct 04, 2011 52.47 54.31 51.26 54.10 26,033,634 +0.95(+1.78%)
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.