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 (%)
Aug 31, 2011 58.46 58.97 58.00 58.45 19,007,698 +0.26(+0.45%)
Aug 30, 2011 57.94 58.53 57.21 58.19 15,561,114 -0.20(-0.34%)
Aug 29, 2011 58.12 58.40 57.11 58.39 16,444,476 +1.12(+1.95%)
Aug 26, 2011 56.13 57.57 55.21 57.27 15,585,199 +0.53(+0.93%)
Aug 25, 2011 57.98 58.26 56.35 56.75 16,592,473 -0.96(-1.67%)
Aug 24, 2011 57.26 57.81 56.81 57.71 12,923,211 +0.15(+0.27%)
Aug 23, 2011 55.54 57.59 55.27 57.56 20,800,568 +2.38(+4.32%)
Aug 22, 2011 57.10 57.10 54.97 55.18 17,032,892 +0.01(+0.01%)
Aug 19, 2011 54.46 56.39 54.45 55.17 22,748,458 +0.03(+0.05%)
Aug 18, 2011 56.26 56.41 54.26 55.14 25,503,140 -2.63(-4.55%)
Aug 17, 2011 58.20 58.60 57.43 57.77 14,237,553 +0.19(+0.33%)
Aug 16, 2011 57.49 58.24 57.00 57.58 16,777,430 -0.56(-0.97%)
Aug 15, 2011 56.91 58.22 56.78 58.14 20,209,950 +1.90(+3.38%)
Aug 12, 2011 56.11 56.94 55.69 56.24 22,781,612 +1.05(+1.90%)
Aug 11, 2011 54.02 55.82 53.26 55.19 52,358,360 +2.05(+3.86%)
Aug 10, 2011 54.39 55.06 52.65 53.14 30,820,426 -1.66(-3.03%)
Aug 09, 2011 55.31 54.98 51.22 54.80 35,816,628 +1.85(+3.49%)
Aug 08, 2011 55.31 56.20 52.65 52.95 39,330,004 -4.32(-7.54%)
Aug 05, 2011 57.51 58.28 55.04 57.27 29,993,404 +0.45(+0.80%)
Aug 04, 2011 59.12 59.24 56.62 56.81 35,012,936 -3.47(-5.76%)
Aug 03, 2011 60.74 60.86 59.18 60.29 20,500,892 -0.40(-0.67%)
Aug 02, 2011 61.44 62.01 60.68 60.69 17,735,378 -1.13(-1.83%)
Aug 01, 2011 62.23 62.26 60.97 61.82 15,867,995 +0.80(+1.31%)
Jul 29, 2011 60.85 61.74 60.47 61.03 16,532,007 -0.59(-0.96%)
Jul 28, 2011 61.69 62.10 61.27 61.62 11,344,082 -0.35(-0.57%)
Jul 27, 2011 62.76 62.77 61.88 61.97 12,634,010 -1.14(-1.80%)
Jul 26, 2011 63.31 63.64 62.97 63.11 8,292,051 -0.31(-0.49%)
Jul 25, 2011 63.10 63.95 63.04 63.42 10,711,852 -0.51(-0.80%)
Jul 22, 2011 64.05 64.14 63.84 63.93 9,231,044 -0.27(-0.42%)
Jul 21, 2011 63.29 64.39 63.22 64.20 14,183,917 +1.37(+2.18%)
Jul 20, 2011 63.07 63.16 62.70 62.83 8,599,005 -0.22(-0.35%)
Jul 19, 2011 62.47 63.24 62.47 63.06 11,910,475 +0.73(+1.18%)
Jul 18, 2011 61.94 62.48 61.67 62.32 11,848,122 +0.02(+0.04%)
Jul 15, 2011 62.00 62.36 61.68 62.30 17,319,806 +0.89(+1.45%)
Jul 14, 2011 62.01 62.46 61.35 61.41 12,408,155 -0.25(-0.40%)
Jul 13, 2011 61.45 62.55 61.44 61.65 11,711,889 +0.41(+0.67%)
Jul 12, 2011 61.01 62.16 61.01 61.24 15,610,382 -0.01(-0.02%)
Jul 11, 2011 61.27 61.39 60.87 61.25 11,889,695 -0.87(-1.40%)
Jul 08, 2011 61.86 62.19 61.64 62.12 10,797,857 -0.41(-0.66%)
Jul 07, 2011 62.23 62.73 62.07 62.53 13,428,262 +0.89(+1.44%)
Jul 06, 2011 61.50 61.74 61.35 61.65 10,557,812 -0.02(-0.04%)
Jul 05, 2011 61.08 62.05 61.08 61.67 12,600,136 +0.60(+0.99%)
Jul 01, 2011 60.26 61.13 59.85 61.07 11,215,247 +0.73(+1.22%)
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%)
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.