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 (%)
Jun 30, 2011 59.72 60.39 59.42 60.33 13,120,820 +0.92(+1.54%)
Jun 29, 2011 59.07 59.67 58.61 59.42 13,018,620 +0.55(+0.93%)
Jun 28, 2011 58.39 59.02 58.26 58.87 10,421,121 +0.85(+1.47%)
Jun 27, 2011 57.46 58.46 57.46 58.02 12,152,863 +0.59(+1.02%)
Jun 24, 2011 58.40 58.51 57.38 57.44 13,691,759 -0.86(-1.47%)
Jun 23, 2011 58.02 58.40 56.91 58.29 22,259,292 -1.00(-1.69%)
Jun 22, 2011 59.41 60.11 59.25 59.30 11,242,999 -0.31(-0.51%)
Jun 21, 2011 58.98 59.83 58.86 59.60 14,487,447 +0.99(+1.68%)
Jun 20, 2011 58.31 58.64 58.28 58.61 10,955,212 +0.43(+0.75%)
Jun 17, 2011 58.80 59.16 57.92 58.18 20,517,636 -0.15(-0.26%)
Jun 16, 2011 57.53 58.47 57.38 58.33 13,271,855 +0.60(+1.04%)
Jun 15, 2011 58.20 58.61 57.32 57.73 16,475,174 -1.28(-2.18%)
Jun 14, 2011 58.68 59.42 58.60 59.02 12,533,953 +0.98(+1.69%)
Jun 13, 2011 58.69 58.97 57.54 58.04 13,634,871 -0.43(-0.74%)
Jun 10, 2011 59.22 59.25 58.07 58.47 15,534,769 -0.92(-1.54%)
Jun 09, 2011 58.97 59.76 58.86 59.39 9,775,199 +0.75(+1.28%)
Jun 08, 2011 58.38 59.16 58.37 58.64 11,822,883 +0.28(+0.48%)
Jun 07, 2011 58.80 59.20 58.30 58.36 11,666,965 -0.12(-0.21%)
Jun 06, 2011 59.20 59.44 58.26 58.48 11,931,093 -0.77(-1.31%)
Jun 03, 2011 58.51 59.66 58.42 59.25 13,111,704 -0.74(-1.24%)
May 24, 2011 59.75 60.66 59.75 60.00 11,591,518 +0.53(+0.89%)
May 23, 2011 59.33 59.79 59.08 59.47 12,766,237 -0.70(-1.17%)
May 20, 2011 60.75 60.90 59.71 60.18 14,945,210 -0.76(-1.25%)
May 19, 2011 60.83 61.33 60.39 60.94 12,685,415 +0.59(+0.98%)
May 18, 2011 59.21 60.70 58.77 60.35 13,969,946 +1.44(+2.44%)
May 17, 2011 58.85 59.37 58.44 58.91 14,959,854 -0.27(-0.46%)
May 16, 2011 59.40 60.13 59.04 59.18 11,611,415 -0.43(-0.72%)
May 13, 2011 60.23 60.25 58.96 59.61 15,405,142 -0.22(-0.36%)
May 12, 2011 59.17 60.15 58.46 59.82 17,893,956 +0.29(+0.49%)
May 11, 2011 60.12 60.23 58.94 59.53 17,494,720 -1.22(-2.01%)
May 10, 2011 60.73 61.10 60.11 60.76 11,050,874 +0.16(+0.26%)
May 09, 2011 60.11 61.05 59.96 60.60 12,227,344 +0.70(+1.18%)
May 06, 2011 60.16 60.81 59.38 59.89 16,393,384 +0.15(+0.25%)
May 05, 2011 60.17 60.62 58.86 59.74 20,599,158 -1.20(-1.97%)
May 04, 2011 61.72 61.72 60.37 60.94 15,279,325 -0.87(-1.40%)
May 03, 2011 62.63 62.78 61.24 61.81 13,667,058 -1.17(-1.86%)
May 02, 2011 62.82 63.06 62.65 62.98 11,253,919 -0.73(-1.15%)
Apr 29, 2011 63.15 63.81 62.75 63.71 11,604,024 +0.37(+0.58%)
Apr 28, 2011 63.50 63.52 62.92 63.35 10,207,727 -0.09(-0.15%)
Apr 27, 2011 63.52 63.56 62.61 63.44 10,311,593 +0.13(+0.20%)
Apr 26, 2011 62.79 63.36 62.39 63.31 9,158,092 +0.77(+1.24%)
Apr 25, 2011 62.43 62.59 62.11 62.54 6,864,842 -0.41(-0.66%)
Apr 21, 2011 63.02 63.02 62.58 62.95 8,481,299 +0.19(+0.30%)
Apr 20, 2011 62.71 63.07 62.30 62.76 11,470,922 +1.40(+2.29%)
Apr 19, 2011 60.83 61.62 60.70 61.36 8,581,252 +0.52(+0.86%)
Apr 18, 2011 61.10 61.12 59.99 60.84 12,365,378 -1.01(-1.64%)
Apr 15, 2011 61.43 62.00 60.75 61.85 15,238,880 +0.79(+1.30%)
Apr 14, 2011 60.15 61.30 60.04 61.06 12,172,658 +0.62(+1.03%)
Apr 13, 2011 61.02 61.21 60.16 60.44 12,442,679 -0.22(-0.36%)
Apr 12, 2011 61.98 62.12 60.24 60.65 22,011,794 -2.10(-3.34%)
Apr 11, 2011 63.89 63.98 62.62 62.75 11,338,750 -1.09(-1.71%)
Apr 08, 2011 63.66 64.00 63.54 63.84 11,568,257 +0.42(+0.66%)
Apr 07, 2011 63.47 63.52 62.59 63.42 12,054,064 +0.16(+0.26%)
Apr 06, 2011 63.94 64.00 63.13 63.26 11,843,760 -0.39(-0.61%)
Apr 05, 2011 63.02 63.92 63.01 63.65 11,242,086 +0.64(+1.02%)
Apr 04, 2011 63.18 63.21 62.79 63.01 8,186,614 -0.05(-0.08%)
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.