Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
Mar 01, 2011 60.59 61.12 59.87 59.91 21,075,286 -0.49(-0.82%)
Feb 28, 2011 59.54 60.51 59.49 60.40 17,537,382 +0.96(+1.62%)
Feb 25, 2011 59.21 59.75 59.00 59.44 14,641,648 +0.04(+0.07%)
Feb 24, 2011 60.02 60.21 59.12 59.40 28,293,454 -0.14(-0.23%)
Feb 23, 2011 58.53 60.51 58.52 59.54 29,458,220 +1.14(+1.94%)
Feb 22, 2011 57.77 59.45 57.77 58.40 27,006,788 +0.93(+1.62%)
Feb 18, 2011 56.71 57.52 56.49 57.47 15,219,577 +0.90(+1.60%)
Feb 17, 2011 56.21 56.67 56.13 56.57 11,365,256 +0.30(+0.53%)
Feb 16, 2011 56.31 56.48 55.94 56.27 11,660,634 +0.19(+0.33%)
Feb 15, 2011 56.23 56.38 55.69 56.09 13,100,404 -0.36(-0.63%)
Feb 14, 2011 55.60 56.56 55.60 56.44 12,028,659 +0.71(+1.27%)
Feb 11, 2011 55.52 56.15 55.41 55.73 12,679,820 -0.14(-0.26%)
Feb 10, 2011 55.40 56.04 55.32 55.88 12,615,304 +0.27(+0.48%)
Feb 09, 2011 56.48 56.27 55.30 55.61 14,277,299 -0.87(-1.53%)
Feb 08, 2011 56.55 56.62 56.11 56.48 9,883,035 +0.05(+0.08%)
Feb 07, 2011 56.21 56.76 56.20 56.43 17,754,980 +0.32(+0.57%)
Feb 04, 2011 56.01 56.24 55.77 56.11 18,222,864 +0.24(+0.43%)
Feb 03, 2011 55.80 56.30 55.33 55.87 18,181,966 +0.12(+0.22%)
Feb 02, 2011 55.11 55.96 55.11 55.75 11,440,455 +0.15(+0.27%)
Feb 01, 2011 55.26 55.75 54.99 55.60 17,222,036 +0.75(+1.36%)
Jan 31, 2011 54.23 55.00 53.95 54.85 19,327,358 +0.90(+1.67%)
Jan 28, 2011 54.60 54.81 53.70 53.95 21,525,998 -0.80(-1.46%)
Jan 27, 2011 54.64 54.87 54.49 54.75 10,906,805 +0.06(+0.12%)
Jan 26, 2011 54.54 54.88 54.07 54.69 15,294,103 +0.32(+0.60%)
Jan 25, 2011 54.19 54.57 53.94 54.36 12,849,166 -0.08(-0.15%)
Jan 24, 2011 54.25 54.62 54.12 54.44 12,609,991 +0.25(+0.47%)
Jan 21, 2011 53.95 54.28 53.80 54.19 12,865,017 +0.62(+1.15%)
Jan 20, 2011 53.24 53.66 52.92 53.57 11,276,262 -0.15(-0.28%)
Jan 19, 2011 54.10 54.15 53.50 53.72 10,497,031 -0.22(-0.41%)
Jan 18, 2011 53.70 54.17 53.69 53.94 13,383,123 +0.30(+0.56%)
Jan 14, 2011 53.23 53.67 53.06 53.64 9,628,802 +0.38(+0.71%)
Jan 13, 2011 53.17 53.51 53.03 53.26 9,902,386 -0.16(-0.29%)
Jan 12, 2011 53.37 53.65 53.28 53.42 13,577,446 +0.36(+0.68%)
Jan 11, 2011 52.51 53.15 52.47 53.06 13,564,276 +0.82(+1.57%)
Jan 10, 2011 52.55 52.68 52.07 52.24 11,862,160 -0.45(-0.86%)
Jan 07, 2011 52.57 52.76 52.16 52.69 10,990,062 +0.16(+0.30%)
Jan 06, 2011 53.02 53.06 52.16 52.53 10,774,395 -0.30(-0.57%)
Jan 05, 2011 52.54 53.20 52.29 52.84 11,525,436 -0.09(-0.17%)
Jan 04, 2011 53.32 53.44 52.71 52.93 14,734,234 -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.