Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 62.15 63.06 61.76 62.33 16,185,589 -0.61(-0.96%)
Jul 28, 2011 63.01 63.43 62.58 62.94 11,106,374 -0.36(-0.57%)
Jul 27, 2011 64.10 64.12 63.20 63.30 12,369,272 -1.16(-1.80%)
Jul 26, 2011 64.66 65.00 64.32 64.46 8,118,296 -0.32(-0.49%)
Jul 25, 2011 64.45 65.32 64.39 64.78 10,487,392 -0.52(-0.80%)
Jul 22, 2011 65.42 65.51 65.21 65.30 9,037,614 -0.28(-0.42%)
Jul 21, 2011 64.64 65.77 64.57 65.57 13,886,702 +1.40(+2.18%)
Jul 20, 2011 64.42 64.51 64.05 64.18 8,418,818 -0.23(-0.35%)
Jul 19, 2011 63.81 64.60 63.81 64.41 11,660,899 +0.75(+1.18%)
Jul 18, 2011 63.27 63.82 62.99 63.66 11,599,852 +0.02(+0.04%)
Jul 15, 2011 63.33 63.70 63.00 63.63 16,956,880 +0.91(+1.45%)
Jul 14, 2011 63.34 63.80 62.66 62.72 12,148,150 -0.25(-0.40%)
Jul 13, 2011 62.76 63.88 62.75 62.97 11,466,474 +0.42(+0.67%)
Jul 12, 2011 62.31 63.49 62.31 62.55 15,283,276 -0.01(-0.02%)
Jul 11, 2011 62.58 62.70 62.17 62.57 11,640,554 -0.89(-1.40%)
Jul 08, 2011 63.19 63.52 62.96 63.45 10,571,595 -0.42(-0.66%)
Jul 07, 2011 63.57 64.07 63.40 63.87 13,146,881 +0.90(+1.44%)
Jul 06, 2011 62.81 63.06 62.66 62.97 10,336,580 -0.02(-0.04%)
Jul 05, 2011 62.39 63.37 62.39 62.99 12,336,108 +0.62(+0.99%)
Jul 01, 2011 61.55 62.43 61.13 62.37 10,980,239 +0.75(+1.22%)
Jun 30, 2011 61.00 61.68 60.69 61.62 12,845,882 +0.93(+1.54%)
Jun 29, 2011 60.34 60.95 59.87 60.69 12,745,823 +0.56(+0.93%)
Jun 28, 2011 59.64 60.28 59.50 60.13 10,202,753 +0.87(+1.47%)
Jun 27, 2011 58.69 59.71 58.69 59.26 11,898,208 +0.60(+1.02%)
Jun 24, 2011 59.65 59.77 58.61 58.66 13,404,857 -0.87(-1.47%)
Jun 23, 2011 59.26 59.65 58.13 59.54 21,792,862 -1.02(-1.69%)
Jun 22, 2011 60.68 61.40 60.52 60.56 11,007,409 -0.31(-0.51%)
Jun 21, 2011 60.25 61.11 60.11 60.88 14,183,871 +1.01(+1.68%)
Jun 20, 2011 59.56 59.89 59.53 59.87 10,725,652 +0.44(+0.75%)
Jun 17, 2011 60.06 60.43 59.16 59.43 20,087,702 -0.16(-0.26%)
Jun 16, 2011 58.76 59.72 58.61 59.58 12,993,751 +0.61(+1.04%)
Jun 15, 2011 59.44 59.87 58.55 58.97 16,129,947 -1.31(-2.18%)
Jun 14, 2011 59.94 60.70 59.86 60.28 12,271,311 +1.00(+1.69%)
Jun 13, 2011 59.95 60.23 58.77 59.28 13,349,161 -0.44(-0.74%)
Jun 10, 2011 60.49 60.52 59.31 59.73 15,209,248 -0.93(-1.54%)
Jun 09, 2011 60.23 61.04 60.11 60.66 9,570,365 +0.77(+1.28%)
Jun 08, 2011 59.63 60.43 59.62 59.89 11,575,142 +0.29(+0.48%)
Jun 07, 2011 60.06 60.47 59.55 59.61 11,422,491 -0.13(-0.21%)
Jun 06, 2011 60.46 60.71 59.50 59.73 11,681,084 -0.79(-1.31%)
Jun 03, 2011 59.76 60.94 59.67 60.52 12,836,957 -0.76(-1.24%)
May 24, 2011 61.03 61.95 61.03 61.28 11,348,625 +0.54(+0.89%)
May 23, 2011 60.60 61.07 60.34 60.74 12,498,728 -0.72(-1.17%)
May 20, 2011 62.05 62.21 60.98 61.46 14,632,043 -0.78(-1.25%)
May 19, 2011 62.13 62.64 61.68 62.24 12,419,600 +0.61(+0.98%)
May 18, 2011 60.47 62.00 60.02 61.64 13,677,215 +1.47(+2.44%)
May 17, 2011 60.11 60.64 59.69 60.17 14,646,380 -0.28(-0.46%)
May 16, 2011 60.67 61.42 60.30 60.44 11,368,104 -0.44(-0.72%)
May 13, 2011 61.51 61.54 60.22 60.88 15,082,336 -0.22(-0.36%)
May 12, 2011 60.43 61.44 59.71 61.10 17,518,998 +0.30(+0.49%)
May 11, 2011 61.41 61.52 60.21 60.81 17,128,128 -1.25(-2.01%)
May 10, 2011 62.03 62.41 61.40 62.06 10,819,310 +0.16(+0.26%)
May 09, 2011 61.40 62.35 61.25 61.90 11,971,128 +0.72(+1.18%)
May 06, 2011 61.45 62.11 60.65 61.18 16,049,871 +0.15(+0.25%)
May 05, 2011 61.46 61.91 60.12 61.02 20,167,516 -1.22(-1.97%)
May 04, 2011 63.04 63.04 61.66 62.25 14,959,156 -0.89(-1.40%)
May 03, 2011 63.97 64.13 62.55 63.13 13,380,673 -1.20(-1.86%)
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.