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 (%)
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%)
Apr 01, 2011 63.06 63.34 62.60 63.08 11,160,860 +0.48(+0.77%)
Mar 31, 2011 63.65 63.85 62.51 62.59 14,457,346 -0.30(-0.48%)
Mar 30, 2011 62.90 62.90 62.90 62.90 13,581,755 +0.37(+0.60%)
Mar 29, 2011 61.75 62.59 61.45 62.52 11,966,412 +0.77(+1.25%)
Mar 28, 2011 61.96 62.37 61.75 61.75 10,345,984 -0.43(-0.69%)
Mar 25, 2011 61.56 62.31 61.36 62.18 15,432,814 +0.82(+1.33%)
Mar 24, 2011 61.65 61.68 61.10 61.36 12,021,403 -0.06(-0.09%)
Mar 23, 2011 60.99 61.68 60.82 61.42 11,698,793 +0.15(+0.24%)
Mar 22, 2011 61.35 61.69 61.21 61.28 13,758,149 +0.02(+0.04%)
Mar 21, 2011 61.08 61.26 61.01 61.25 15,089,068 +1.39(+2.32%)
Mar 18, 2011 60.19 60.54 59.61 59.86 19,537,236 +0.33(+0.55%)
Mar 17, 2011 58.74 59.73 58.46 59.54 17,149,558 +1.59(+2.74%)
Mar 16, 2011 59.19 59.44 57.43 57.95 25,426,512 -1.00(-1.70%)
Mar 15, 2011 58.47 59.40 58.31 58.95 21,738,592 +0.25(+0.43%)
Mar 14, 2011 57.74 58.81 57.67 58.70 12,636,590 +0.51(+0.87%)
Mar 11, 2011 57.12 58.67 56.83 58.19 11,806,562 +0.49(+0.86%)
Mar 10, 2011 59.09 59.09 57.24 57.70 21,560,412 -1.78(-3.00%)
Mar 09, 2011 60.08 60.37 59.34 59.48 12,199,655 -0.95(-1.57%)
Mar 08, 2011 60.22 60.58 59.08 60.43 15,312,054 +0.44(+0.74%)
Mar 07, 2011 60.63 61.01 59.98 59.98 14,125,164 -0.43(-0.71%)
Mar 04, 2011 60.64 61.01 59.69 60.41 16,923,408 +0.05(+0.08%)
Mar 03, 2011 60.47 60.89 60.16 60.37 12,950,241 +0.20(+0.33%)
Mar 02, 2011 60.01 60.54 59.51 60.17 14,313,998 +0.25(+0.42%)
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.