Chevron Corp (NY: CVX )

103.19 USD -0.23 (-0.22%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 100.50 102.82 100.11 102.82 13,365,783 +5.43(+5.58%)
Nov 29, 2011 95.96 98.05 95.75 97.39 8,844,861 +1.62(+1.69%)
Nov 28, 2011 96.03 96.35 95.00 95.77 8,403,051 +3.48(+3.77%)
Nov 25, 2011 94.03 94.45 92.29 92.29 5,257,266 -1.46(-1.56%)
Nov 23, 2011 95.42 95.58 93.75 93.75 11,665,634 -2.67(-2.77%)
Nov 22, 2011 95.68 97.25 95.00 96.42 8,939,500 +0.76(+0.79%)
Nov 21, 2011 96.92 96.94 94.45 95.66 15,020,752 -2.22(-2.27%)
Nov 18, 2011 100.52 101.50 97.52 97.88 13,677,206 -2.20(-2.20%)
Nov 17, 2011 100.75 102.13 98.75 100.08 11,794,233 -0.97(-0.96%)
Nov 16, 2011 102.51 103.42 100.74 101.05 12,580,632 -2.22(-2.15%)
Nov 15, 2011 106.23 107.33 102.58 103.27 24,326,140 -2.90(-2.73%)
Nov 14, 2011 106.20 106.74 105.38 106.17 5,531,171 -0.88(-0.82%)
Nov 11, 2011 106.69 107.52 106.61 107.05 6,352,503 +1.55(+1.47%)
Nov 10, 2011 105.32 106.01 103.50 105.50 10,025,190 +1.22(+1.17%)
Nov 09, 2011 105.80 106.49 103.88 104.28 12,061,997 -4.58(-4.21%)
Nov 08, 2011 108.27 109.00 106.50 108.86 7,761,386 +1.14(+1.06%)
Nov 07, 2011 106.65 108.53 105.54 107.72 7,821,706 +1.29(+1.21%)
Nov 04, 2011 105.75 106.60 104.48 106.43 8,403,964 +0.30(+0.28%)
Nov 03, 2011 105.84 106.35 104.70 106.13 9,276,195 +1.59(+1.52%)
Nov 02, 2011 103.96 104.93 103.14 104.54 8,393,397 +2.46(+2.41%)
Nov 01, 2011 101.47 103.68 100.79 102.08 15,217,007 -2.97(-2.83%)
Oct 31, 2011 107.72 108.00 105.05 105.05 11,452,328 -4.59(-4.19%)
Oct 28, 2011 108.85 109.99 107.26 109.64 10,341,886 +0.67(+0.61%)
Oct 27, 2011 107.84 110.01 107.62 108.97 14,280,832 +2.20(+2.06%)
Oct 26, 2011 106.08 106.84 104.46 106.77 9,959,278 +2.27(+2.17%)
Oct 25, 2011 106.62 106.91 104.33 104.50 8,452,134 -1.77(-1.67%)
Oct 24, 2011 105.50 106.87 105.27 106.27 7,911,472 +0.74(+0.70%)
Oct 21, 2011 104.50 105.84 104.21 105.53 10,886,876 +2.14(+2.07%)
Oct 20, 2011 102.68 103.66 101.72 103.39 8,709,815 +1.15(+1.12%)
Oct 19, 2011 102.69 104.08 101.71 102.24 8,651,734 -0.71(-0.69%)
Oct 18, 2011 99.03 104.15 97.97 102.95 12,165,679 +4.34(+4.40%)
Oct 17, 2011 99.91 100.25 98.40 98.61 6,575,726 -1.86(-1.85%)
Oct 14, 2011 98.97 100.56 98.85 100.47 7,366,119 +2.68(+2.74%)
Oct 13, 2011 96.62 98.10 96.25 97.79 6,507,612 +0.01(+0.01%)
Oct 12, 2011 98.11 98.75 96.69 97.78 8,868,732 +0.18(+0.18%)
Oct 11, 2011 97.21 98.64 97.15 97.60 7,612,605 -0.60(-0.61%)
Oct 10, 2011 96.13 98.24 96.09 98.20 7,490,249 +3.80(+4.03%)
Oct 07, 2011 95.67 95.73 93.66 94.40 10,534,505 -0.21(-0.22%)
Oct 06, 2011 93.40 94.81 93.15 94.61 10,169,477 -0.05(-0.05%)
Oct 05, 2011 92.14 94.74 91.03 94.66 13,057,425 +3.18(+3.48%)
Oct 04, 2011 88.72 91.84 86.68 91.48 15,395,617 +1.60(+1.78%)
Oct 03, 2011 92.15 92.77 89.85 89.88 11,380,975 -2.71(-2.93%)
Sep 30, 2011 92.96 94.80 92.52 92.59 11,919,556 -1.80(-1.91%)
Sep 29, 2011 94.19 94.48 92.32 94.39 10,104,043 +2.65(+2.89%)
Sep 28, 2011 93.99 95.33 91.54 91.74 10,338,207 -1.80(-1.92%)
Sep 27, 2011 94.16 95.35 93.05 93.54 11,079,482 +2.05(+2.24%)
Sep 26, 2011 90.65 91.65 88.76 91.49 11,898,991 +1.48(+1.64%)
Sep 23, 2011 90.13 90.84 88.56 90.01 12,228,151 -0.16(-0.18%)
Sep 22, 2011 90.91 91.51 88.59 90.17 16,685,781 -4.10(-4.35%)
Sep 21, 2011 97.21 97.78 94.14 94.27 9,266,598 -3.52(-3.60%)
Sep 20, 2011 99.28 99.74 97.74 97.79 8,659,677 -0.92(-0.93%)
Sep 19, 2011 97.19 99.34 96.60 98.71 8,522,488 -0.92(-0.92%)
Sep 16, 2011 100.00 100.16 98.29 99.63 13,862,870 +0.37(+0.37%)
Sep 15, 2011 98.72 99.50 98.06 99.26 9,241,120 +1.95(+2.00%)
Sep 14, 2011 96.31 99.00 95.15 97.31 11,317,402 +1.38(+1.44%)
Sep 13, 2011 96.76 96.84 94.63 95.93 11,453,776 +0.02(+0.02%)
Sep 12, 2011 93.94 95.93 93.16 95.91 13,616,204 +0.72(+0.76%)
Sep 09, 2011 97.01 97.39 94.78 95.19 13,346,809 -3.22(-3.27%)
Sep 08, 2011 98.89 100.58 98.00 98.41 9,603,525 -0.88(-0.89%)
Sep 07, 2011 98.27 99.44 97.86 99.29 10,554,482 +3.68(+3.85%)
Sep 06, 2011 93.58 95.80 92.75 95.61 10,272,634 -0.80(-0.83%)
Sep 02, 2011 96.31 97.06 95.07 96.41 8,978,196 -2.11(-2.14%)
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.