Skip to main content

Chevron Corp (NY: CVX )

158.02 +1.67 (+1.07%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 65.07 65.24 63.45 63.45 18,959,828 -2.77(-4.19%)
Oct 28, 2011 65.75 66.44 64.79 66.23 17,121,444 +0.40(+0.61%)
Oct 27, 2011 65.14 66.45 65.01 65.82 23,642,540 +1.33(+2.06%)
Oct 26, 2011 64.08 64.53 63.10 64.49 16,488,019 +1.37(+2.17%)
Oct 25, 2011 64.40 64.58 63.02 63.12 13,992,876 -1.07(-1.67%)
Oct 24, 2011 63.73 64.55 63.59 64.19 13,097,787 +0.45(+0.70%)
Oct 21, 2011 63.12 63.93 62.95 63.74 18,023,698 +1.29(+2.07%)
Oct 20, 2011 62.02 62.61 61.44 62.45 14,419,479 +0.69(+1.12%)
Oct 19, 2011 62.03 62.87 61.44 61.76 14,323,323 -0.43(-0.69%)
Oct 18, 2011 59.82 62.91 59.18 62.19 20,140,812 +2.62(+4.40%)
Oct 17, 2011 60.35 60.55 59.44 59.56 10,886,401 -1.12(-1.85%)
Oct 14, 2011 59.78 60.74 59.71 60.69 12,194,931 +1.62(+2.74%)
Oct 13, 2011 58.36 59.26 58.14 59.07 10,773,635 +0.01(+0.01%)
Oct 12, 2011 59.26 59.65 58.40 59.06 14,682,573 +0.11(+0.18%)
Oct 11, 2011 58.72 59.58 58.68 58.95 12,603,000 -0.36(-0.61%)
Oct 10, 2011 58.07 59.34 58.04 59.32 12,400,434 +2.30(+4.03%)
Oct 07, 2011 57.79 57.82 56.57 57.02 17,440,332 -0.13(-0.22%)
Oct 06, 2011 56.42 57.27 56.27 57.15 16,836,012 -0.03(-0.05%)
Oct 05, 2011 55.66 57.23 54.98 57.18 21,617,136 +1.92(+3.48%)
Oct 04, 2011 53.59 55.47 52.36 55.26 25,488,116 +0.97(+1.78%)
Oct 03, 2011 55.66 56.04 54.27 54.29 18,841,700 -1.64(-2.93%)
Sep 30, 2011 56.15 57.26 55.88 55.93 19,733,344 -1.09(-1.91%)
Sep 29, 2011 56.89 57.07 55.76 57.01 16,727,684 +1.60(+2.89%)
Sep 28, 2011 56.77 57.58 55.29 55.41 17,115,352 -1.09(-1.92%)
Sep 27, 2011 56.88 57.59 56.21 56.50 18,342,566 +1.24(+2.24%)
Sep 26, 2011 54.76 55.36 53.61 55.26 19,699,298 +0.89(+1.64%)
Sep 23, 2011 54.44 54.87 53.49 54.37 20,244,238 -0.10(-0.18%)
Sep 22, 2011 54.91 55.27 53.51 54.47 27,624,038 -2.48(-4.35%)
Sep 21, 2011 58.72 59.06 56.86 56.94 15,341,257 -2.13(-3.60%)
Sep 20, 2011 59.97 60.25 59.04 59.07 14,336,473 -0.56(-0.93%)
Sep 19, 2011 58.71 60.00 58.35 59.62 14,109,351 -0.56(-0.92%)
Sep 16, 2011 60.40 60.50 59.37 60.18 22,950,586 +0.22(+0.37%)
Sep 15, 2011 59.63 60.10 59.23 59.96 15,299,077 +1.18(+2.00%)
Sep 14, 2011 58.17 59.80 57.47 58.78 18,736,452 +0.83(+1.44%)
Sep 13, 2011 58.45 58.49 57.16 57.94 18,962,226 +0.01(+0.02%)
Sep 12, 2011 56.74 57.94 56.27 57.93 22,542,220 +0.43(+0.76%)
Sep 09, 2011 58.60 58.83 57.25 57.50 22,096,224 -1.95(-3.27%)
Sep 08, 2011 59.73 60.75 59.20 59.44 15,899,054 -0.53(-0.89%)
Sep 07, 2011 59.36 60.06 59.11 59.97 17,473,406 +2.22(+3.85%)
Sep 06, 2011 56.53 57.87 56.02 57.75 17,006,794 -0.48(-0.83%)
Sep 02, 2011 58.17 58.63 57.43 58.23 14,863,795 -1.27(-2.14%)
Sep 01, 2011 59.81 60.69 59.50 59.51 16,756,363 -0.19(-0.32%)
Aug 31, 2011 59.71 60.23 59.24 59.70 18,609,402 +0.27(+0.45%)
Aug 30, 2011 59.18 59.79 58.43 59.44 15,235,041 -0.21(-0.34%)
Aug 29, 2011 59.36 59.65 58.34 59.64 16,099,892 +1.14(+1.95%)
Aug 26, 2011 57.33 58.80 56.39 58.50 15,258,621 +0.54(+0.93%)
Aug 25, 2011 59.23 59.51 57.56 57.96 16,244,788 -0.98(-1.67%)
Aug 24, 2011 58.49 59.05 58.03 58.95 12,652,413 +0.16(+0.27%)
Aug 23, 2011 56.73 58.82 56.45 58.79 20,364,704 +2.43(+4.32%)
Aug 22, 2011 58.32 58.32 56.14 56.36 16,675,978 +0.01(+0.01%)
Aug 19, 2011 55.63 57.60 55.62 56.35 22,271,778 +0.03(+0.05%)
Aug 18, 2011 57.47 57.61 55.42 56.32 24,968,738 -2.68(-4.55%)
Aug 17, 2011 59.44 59.85 58.66 59.00 13,939,214 +0.19(+0.33%)
Aug 16, 2011 58.72 59.49 58.22 58.81 16,425,869 -0.58(-0.97%)
Aug 15, 2011 58.13 59.46 58.00 59.38 19,786,464 +1.94(+3.38%)
Aug 12, 2011 57.31 58.16 56.88 57.44 22,304,238 +1.07(+1.90%)
Aug 11, 2011 55.17 57.01 54.40 56.37 51,261,224 +2.10(+3.86%)
Aug 10, 2011 55.55 56.24 53.77 54.27 30,174,604 -1.70(-3.03%)
Aug 09, 2011 56.50 56.15 52.31 55.97 35,066,116 +1.89(+3.49%)
Aug 08, 2011 56.50 57.40 53.78 54.08 38,505,868 -4.41(-7.54%)
Aug 05, 2011 58.74 59.53 56.22 58.49 29,364,912 +0.46(+0.80%)
Aug 04, 2011 60.39 60.51 57.83 58.03 34,279,260 -3.55(-5.76%)
Aug 03, 2011 62.04 62.16 60.44 61.58 20,071,310 -0.41(-0.67%)
Aug 02, 2011 62.75 63.34 61.98 61.99 17,363,744 -1.16(-1.83%)
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.