Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

101.18 USD +0.57 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 107.91 108.31 107.61 108.18 6,551,717 -1.26(-1.15%)
Apr 29, 2011 108.48 109.60 107.78 109.44 6,755,538 +0.63(+0.58%)
Apr 28, 2011 109.08 109.10 108.08 108.81 5,942,653 -0.16(-0.15%)
Apr 27, 2011 109.11 109.17 107.55 108.97 6,003,121 +0.22(+0.20%)
Apr 26, 2011 107.85 108.83 107.16 108.75 5,331,585 +1.33(+1.24%)
Apr 25, 2011 107.24 107.51 106.68 107.42 3,996,519 -0.71(-0.66%)
Apr 21, 2011 108.25 108.25 107.49 108.13 4,937,575 +0.32(+0.30%)
Apr 20, 2011 107.71 108.34 107.01 107.81 6,678,050 +2.41(+2.29%)
Apr 19, 2011 104.49 105.85 104.27 105.40 4,995,765 +0.90(+0.86%)
Apr 18, 2011 104.95 104.99 103.04 104.50 7,198,777 -1.74(-1.64%)
Apr 15, 2011 105.52 106.50 104.35 106.24 8,871,650 +1.36(+1.30%)
Apr 14, 2011 103.32 105.29 103.13 104.88 7,086,581 +1.07(+1.03%)
Apr 13, 2011 104.82 105.14 103.34 103.81 7,243,780 -0.37(-0.36%)
Apr 12, 2011 106.47 106.70 103.48 104.18 12,814,651 -3.60(-3.34%)
Apr 11, 2011 109.74 109.90 107.57 107.78 6,601,103 -1.88(-1.71%)
Apr 08, 2011 109.35 109.94 109.14 109.66 6,734,716 +0.72(+0.66%)
Apr 07, 2011 109.02 109.10 107.51 108.94 7,017,539 +0.28(+0.26%)
Apr 06, 2011 109.83 109.94 108.44 108.66 6,895,106 -0.67(-0.61%)
Apr 05, 2011 108.25 109.80 108.23 109.33 6,544,828 +1.10(+1.02%)
Apr 04, 2011 108.52 108.57 107.85 108.23 4,766,018 -0.09(-0.08%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.