Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 59.73 60.41 59.43 60.35 13,117,706 +0.92(+1.54%)
Jun 29, 2011 59.09 59.68 58.63 59.43 13,015,530 +0.55(+0.93%)
Jun 28, 2011 58.41 59.03 58.27 58.89 10,418,648 +0.85(+1.47%)
Jun 27, 2011 57.47 58.47 57.47 58.04 12,149,979 +0.59(+1.02%)
Jun 24, 2011 58.41 58.53 57.40 57.45 13,688,509 -0.86(-1.47%)
Jun 23, 2011 58.04 58.42 56.92 58.31 22,254,008 -1.00(-1.69%)
Jun 22, 2011 59.43 60.12 59.27 59.31 11,240,330 -0.31(-0.51%)
Jun 21, 2011 59.00 59.84 58.87 59.61 14,484,008 +0.99(+1.68%)
Jun 20, 2011 58.32 58.65 58.29 58.63 10,952,611 +0.43(+0.75%)
Jun 17, 2011 58.82 59.17 57.94 58.19 20,512,766 -0.15(-0.26%)
Jun 16, 2011 57.54 58.48 57.40 58.35 13,268,704 +0.60(+1.04%)
Jun 15, 2011 58.21 58.63 57.34 57.75 16,471,263 -1.29(-2.18%)
Jun 14, 2011 58.69 59.44 58.62 59.03 12,530,977 +0.98(+1.69%)
Jun 13, 2011 58.70 58.98 57.55 58.05 13,631,634 -0.43(-0.74%)
Jun 10, 2011 59.23 59.27 58.08 58.49 15,531,082 -0.92(-1.54%)
Jun 09, 2011 58.98 59.78 58.87 59.40 9,772,878 +0.75(+1.28%)
Jun 08, 2011 58.39 59.17 58.39 58.65 11,820,076 +0.28(+0.48%)
Jun 07, 2011 58.82 59.22 58.32 58.37 11,664,195 -0.12(-0.21%)
Jun 06, 2011 59.21 59.45 58.27 58.49 11,928,261 -0.77(-1.31%)
Jun 03, 2011 58.52 59.67 58.43 59.27 13,108,592 -0.75(-1.24%)
May 24, 2011 59.77 60.67 59.77 60.01 11,588,766 +0.53(+0.89%)
May 23, 2011 59.34 59.80 59.09 59.49 12,763,206 -0.70(-1.17%)
May 20, 2011 60.76 60.92 59.72 60.19 14,941,663 -0.76(-1.25%)
May 19, 2011 60.85 61.34 60.41 60.95 12,682,404 +0.59(+0.98%)
May 18, 2011 59.22 60.71 58.78 60.36 13,966,630 +1.44(+2.44%)
May 17, 2011 58.86 59.38 58.45 58.92 14,956,303 -0.27(-0.46%)
May 16, 2011 59.41 60.15 59.05 59.19 11,608,657 -0.43(-0.72%)
May 13, 2011 60.24 60.26 58.97 59.62 15,401,484 -0.22(-0.36%)
May 12, 2011 59.18 60.16 58.47 59.84 17,889,708 +0.29(+0.49%)
May 11, 2011 60.14 60.25 58.96 59.55 17,490,566 -1.22(-2.01%)
May 10, 2011 60.75 61.11 60.13 60.77 11,048,250 +0.16(+0.26%)
May 09, 2011 60.12 61.06 59.98 60.61 12,224,441 +0.70(+1.18%)
May 06, 2011 60.18 60.82 59.40 59.91 16,389,491 +0.15(+0.25%)
May 05, 2011 60.19 60.63 58.88 59.76 20,594,266 -1.20(-1.97%)
May 04, 2011 61.74 61.74 60.39 60.96 15,275,697 -0.87(-1.40%)
May 03, 2011 62.64 62.80 61.25 61.82 13,663,812 -1.17(-1.86%)
May 02, 2011 62.84 63.07 62.66 62.99 11,251,247 -0.73(-1.15%)
Apr 29, 2011 63.17 63.82 62.76 63.73 11,601,268 +0.37(+0.58%)
Apr 28, 2011 63.52 63.53 62.94 63.36 10,205,303 -0.09(-0.15%)
Apr 27, 2011 63.54 63.57 62.63 63.45 10,309,144 +0.13(+0.20%)
Apr 26, 2011 62.80 63.37 62.40 63.33 9,155,917 +0.77(+1.24%)
Apr 25, 2011 62.45 62.60 62.12 62.55 6,863,211 -0.41(-0.66%)
Apr 21, 2011 63.04 63.04 62.59 62.97 8,479,285 +0.19(+0.30%)
Apr 20, 2011 62.72 63.09 62.31 62.78 11,468,198 +1.40(+2.29%)
Apr 19, 2011 60.85 61.64 60.72 61.38 8,579,214 +0.52(+0.86%)
Apr 18, 2011 61.11 61.14 60.00 60.85 12,362,441 -1.01(-1.64%)
Apr 15, 2011 61.45 62.02 60.76 61.86 15,235,262 +0.79(+1.30%)
Apr 14, 2011 60.16 61.31 60.05 61.07 12,169,767 +0.62(+1.03%)
Apr 13, 2011 61.04 61.22 60.18 60.45 12,439,725 -0.22(-0.36%)
Apr 12, 2011 62.00 62.13 60.26 60.67 22,006,566 -2.10(-3.34%)
Apr 11, 2011 63.90 64.00 62.64 62.76 11,336,057 -1.09(-1.71%)
Apr 08, 2011 63.68 64.02 63.55 63.86 11,565,510 +0.42(+0.66%)
Apr 07, 2011 63.48 63.53 62.60 63.44 12,051,202 +0.16(+0.26%)
Apr 06, 2011 63.96 64.02 63.15 63.27 11,840,948 -0.39(-0.61%)
Apr 05, 2011 63.04 63.94 63.02 63.66 11,239,416 +0.64(+1.02%)
Apr 04, 2011 63.19 63.22 62.80 63.02 8,184,670 -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.