FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
115.18 USD  -2.55 (-2.17%)
Official Closing Price  /  Updated: 7:42 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 103.72 105.23 103.07 104.02 9,698,897 -1.01(-0.96%)
Jul 28, 2011 105.15 105.85 104.43 105.03 6,655,277 -0.60(-0.57%)
Jul 27, 2011 106.97 107.00 105.47 105.63 7,412,044 -1.94(-1.80%)
Jul 26, 2011 107.91 108.47 107.34 107.57 4,864,730 -0.53(-0.49%)
Jul 25, 2011 107.55 109.00 107.46 108.10 6,284,364 -0.87(-0.80%)
Jul 22, 2011 109.17 109.33 108.82 108.97 5,415,613 -0.46(-0.42%)
Jul 21, 2011 107.88 109.75 107.76 109.43 8,321,334 +2.33(+2.18%)
Jul 20, 2011 107.51 107.65 106.88 107.10 5,044,812 -0.38(-0.35%)
Jul 19, 2011 106.49 107.80 106.49 107.48 6,987,565 +1.25(+1.18%)
Jul 18, 2011 105.58 106.50 105.11 106.23 6,950,984 +0.04(+0.04%)
Jul 15, 2011 105.68 106.30 105.14 106.19 10,161,078 +1.52(+1.45%)
Jul 14, 2011 105.70 106.47 104.57 104.67 7,279,541 -0.42(-0.40%)
Jul 13, 2011 104.74 106.61 104.72 105.09 6,871,060 +0.70(+0.67%)
Jul 12, 2011 103.99 105.95 103.99 104.39 9,158,204 -0.02(-0.02%)
Jul 11, 2011 104.43 104.64 103.75 104.41 6,975,374 -1.48(-1.40%)
Jul 08, 2011 105.45 106.00 105.07 105.89 6,334,821 -0.70(-0.66%)
Jul 07, 2011 106.08 106.92 105.80 106.59 7,878,011 +1.51(+1.44%)
Jul 06, 2011 104.82 105.24 104.57 105.08 6,193,993 -0.04(-0.04%)
Jul 05, 2011 104.11 105.76 104.11 105.12 7,392,171 +1.03(+0.99%)
Jul 01, 2011 102.71 104.19 102.01 104.09 6,579,693 +1.25(+1.22%)
Jun 30, 2011 101.79 102.94 101.28 102.84 7,697,643 +1.56(+1.54%)
Jun 29, 2011 100.69 101.71 99.91 101.28 7,637,685 +0.93(+0.93%)
Jun 28, 2011 99.53 100.60 99.30 100.35 6,113,800 +1.45(+1.47%)
Jun 27, 2011 97.94 99.64 97.94 98.90 7,129,768 +1.00(+1.02%)
Jun 24, 2011 99.54 99.74 97.81 97.90 8,032,598 -1.46(-1.47%)
Jun 23, 2011 98.90 99.55 97.00 99.36 13,058,946 -1.71(-1.69%)
Jun 22, 2011 101.27 102.46 101.00 101.07 6,595,974 -0.52(-0.51%)
Jun 21, 2011 100.54 101.98 100.32 101.59 8,499,407 +1.68(+1.68%)
Jun 20, 2011 99.39 99.95 99.34 99.91 6,427,137 +0.74(+0.75%)
Jun 17, 2011 100.23 100.84 98.73 99.17 12,037,162 -0.26(-0.26%)
Jun 16, 2011 98.06 99.66 97.81 99.43 7,786,251 +1.02(+1.04%)
Jun 15, 2011 99.20 99.91 97.71 98.41 9,665,555 -2.19(-2.18%)
Jun 14, 2011 100.02 101.29 99.89 100.60 7,353,343 +1.67(+1.69%)
Jun 13, 2011 100.04 100.51 98.07 98.93 7,999,223 -0.74(-0.74%)
Jun 10, 2011 100.94 101.00 98.98 99.67 9,113,844 -1.56(-1.54%)
Jun 09, 2011 100.51 101.87 100.32 101.23 5,734,854 +1.28(+1.28%)
Jun 08, 2011 99.51 100.84 99.50 99.95 6,936,177 +0.48(+0.48%)
Jun 07, 2011 100.23 100.91 99.38 99.47 6,844,704 -0.21(-0.21%)
Jun 06, 2011 100.90 101.31 99.30 99.68 6,999,661 -1.32(-1.31%)
Jun 03, 2011 99.73 101.69 99.57 101.00 7,692,295 -1.27(-1.24%)
May 24, 2011 101.85 103.39 101.85 102.27 6,800,441 +0.90(+0.89%)
May 23, 2011 101.13 101.91 100.70 101.37 7,489,618 -1.20(-1.17%)
May 20, 2011 103.55 103.81 101.77 102.57 8,767,965 -1.30(-1.25%)
May 19, 2011 103.69 104.53 102.94 103.87 7,442,202 +1.01(+0.98%)
May 18, 2011 100.92 103.46 100.17 102.86 8,195,803 +2.45(+2.44%)
May 17, 2011 100.31 101.19 99.61 100.41 8,776,556 -1.24(-1.22%)
May 16, 2011 102.03 103.29 101.41 101.65 6,759,841 -0.74(-0.72%)
May 13, 2011 103.45 103.49 101.27 102.39 8,968,443 -0.37(-0.36%)
May 12, 2011 101.63 103.32 100.41 102.76 10,417,361 +0.50(+0.49%)
May 11, 2011 103.27 103.46 101.25 102.26 10,184,937 -2.10(-2.01%)
May 10, 2011 104.32 104.95 103.25 104.36 6,433,510 +0.27(+0.26%)
May 09, 2011 103.25 104.86 103.00 104.09 7,118,418 +1.21(+1.18%)
May 06, 2011 103.34 104.45 102.00 102.88 9,543,770 +0.26(+0.25%)
May 05, 2011 103.36 104.12 101.11 102.62 11,992,254 -2.06(-1.97%)
May 04, 2011 106.02 106.02 103.70 104.68 8,895,196 -1.49(-1.40%)
May 03, 2011 107.58 107.84 105.19 106.17 7,956,579 -2.01(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.