CVX: Chevron Corporation Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 100.825

CLOSE 100.8521

Low

LOW 86.68

High

HIGH 110.01

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	91.66	92.38	91.3	91.94
01/04/2011	92.28	92.48	91.22	91.6
01/05/2011	90.92	92.07	90.5	91.44
01/06/2011	91.76	91.83	90.27	90.69
01/07/2011	90.98	91.3	90.27	91.19
01/10/2011	90.95	91.17	90.12	90.41
01/11/2011	90.87	91.99	90.81	91.83
01/12/2011	92.36	92.85	92.2	92.45
01/13/2011	92.01	92.6	91.78	92.18
01/14/2011	92.12	92.88	91.82	92.83
01/18/2011	92.94	93.75	92.93	93.35
01/19/2011	93.63	93.71	92.58	92.97
01/20/2011	92.14	92.86	91.58	92.71
01/21/2011	93.37	93.94	93.1	93.78
01/24/2011	93.89	94.53	93.66	94.1
01/25/2011	93.78	94.44	93.35	94.08
01/26/2011	94.38	94.97	93.58	94.64
01/27/2011	94.56	94.96	94.3	94.75
01/28/2011	94.49	94.85	92.93	93.37
01/31/2011	93.85	95.19	93.37	94.93
02/01/2011	95.63	96.49	95.17	96.22
02/02/2011	95.37	96.85	95.37	96.48
02/03/2011	96.57	97.44	95.76	97.31
02/04/2011	96.93	97.33	96.52	97.11
02/07/2011	97.28	98.23	97.26	97.66
02/08/2011	97.87	97.99	97.11	97.74
02/09/2011	97.25	97.38	95.7	96.24
02/10/2011	95.88	96.98	95.74	96.7
02/11/2011	96.09	97.18	95.89	96.45
02/14/2011	95.5	97.16	95.5	96.95
02/15/2011	96.58	96.85	95.66	96.34
02/16/2011	96.72	97.02	96.08	96.66
02/17/2011	96.56	97.34	96.41	97.17
02/18/2011	97.41	98.81	97.03	98.72
02/22/2011	99.23	102.12	99.23	100.32
02/23/2011	100.53	103.94	100.52	102.27
02/24/2011	103.09	103.42	101.55	102.03
02/25/2011	101.71	102.63	101.35	102.1
02/28/2011	102.28	103.94	102.18	103.75
03/01/2011	104.07	104.99	102.84	102.9
03/02/2011	103.05	103.97	102.19	103.47
03/03/2011	103.84	104.57	103.32	104.19
03/04/2011	104.13	104.78	102.5	103.75
03/07/2011	104.12	104.77	103.01	103.01
03/08/2011	103.41	104.04	101.45	103.77
03/09/2011	103.18	103.68	101.9	102.14
03/10/2011	101.48	101.48	98.29	99.08
03/11/2011	98.1	100.75	97.6	99.93
03/14/2011	99.16	101	99.03	100.8
03/15/2011	98.18	102	97.98	101.23
03/16/2011	101.65	102.07	98.63	99.51
03/17/2011	100.88	102.57	100.4	102.24
03/18/2011	103.37	103.97	102.36	102.8
03/21/2011	103.86	105.2	103.2	105.19
03/22/2011	105.36	105.94	105.12	105.23
03/23/2011	104.73	105.92	104.45	105.48
03/24/2011	105.87	105.92	104.93	105.38
03/25/2011	105.72	107.01	105.38	106.78
03/28/2011	106.4	107.1	106.04	106.04
03/29/2011	106.04	107.48	105.52	107.37
03/30/2011	107.61	108.74	107.55	108.01
03/31/2011	109.31	109.65	107.35	107.49
04/01/2011	108.29	108.78	107.51	108.32
04/04/2011	108.52	108.57	107.85	108.23
04/05/2011	108.25	109.8	108.23	109.33
04/06/2011	109.83	109.94	108.44	108.66
04/07/2011	109.02	109.1	107.51	108.94
04/08/2011	109.35	109.94	109.13	109.66
04/11/2011	109.74	109.9	107.57	107.78
04/12/2011	106.47	106.7	103.48	104.18
04/13/2011	104.82	105.14	103.34	103.81
04/14/2011	103.32	105.29	103.13	104.88
04/15/2011	105.52	106.5	104.35	106.24
04/18/2011	104.95	104.99	103.04	104.5
04/19/2011	104.49	105.85	104.27	105.4
04/20/2011	107.71	108.34	107.01	107.81
04/21/2011	108.25	108.25	107.49	108.13
04/25/2011	107.37	107.78	106.68	107.42
04/26/2011	107.85	108.83	107.16	108.75
04/27/2011	109.11	109.17	107.55	108.97
04/28/2011	109.08	109.1	108.08	108.81
04/29/2011	108.48	109.6	107.78	109.44
05/02/2011	109.48	109.58	107.61	108.18
05/03/2011	107.58	107.84	105.19	106.17
05/04/2011	106.02	106.02	103.7	104.68
05/05/2011	103.36	104.12	101.11	102.62
05/06/2011	103.34	104.45	102	102.88
05/09/2011	103.25	104.86	103	104.09
05/10/2011	104.32	104.95	103.25	104.36
05/11/2011	103.27	103.46	101.25	102.26
05/12/2011	101.63	103.32	100.41	102.76
05/13/2011	103.45	103.49	101.27	102.39
05/16/2011	102.03	103.29	101.41	101.65
05/17/2011	100.31	101.19	99.61	100.41
05/18/2011	100.92	103.46	100.17	102.86
05/19/2011	103.69	104.53	102.94	103.87
05/20/2011	103.55	103.81	101.77	102.57
05/23/2011	101.13	101.91	100.7	101.37
05/24/2011	101.85	103.39	101.85	102.27
05/25/2011	102	103.86	101.81	103.25
05/26/2011	102.99	103.8	102.1	103.36
05/27/2011	103.64	104.22	102.53	103.21
05/31/2011	104.61	105.21	103.71	104.91
06/01/2011	104.73	104.95	102.08	102.49
06/02/2011	102.35	102.59	100.36	101.12
06/03/2011	99.73	101.69	99.57	101
06/06/2011	100.9	101.31	99.3	99.68
06/07/2011	100.23	100.91	99.38	99.47
06/08/2011	99.51	100.84	99.5	99.95
06/09/2011	100.51	101.87	100.32	101.23
06/10/2011	100.94	101	98.98	99.67
06/13/2011	100.04	100.51	98.07	98.93
06/14/2011	100.02	101.29	99.89	100.6
06/15/2011	99.2	99.91	97.71	98.41
06/16/2011	98.06	99.66	97.81	99.43
06/17/2011	100.23	100.84	98.73	99.17
06/20/2011	98.88	100.2	98.65	99.91
06/21/2011	100.54	101.98	100.32	101.59
06/22/2011	101.27	102.46	101	101.07
06/23/2011	98.9	99.55	97	99.36
06/24/2011	99.54	99.74	97.81	97.9
06/27/2011	97.94	99.64	97.94	98.9
06/28/2011	99.53	100.6	99.3	100.35
06/29/2011	100.69	101.71	99.91	101.28
06/30/2011	101.79	102.94	101.28	102.84
07/01/2011	102.71	104.19	102.01	104.09
07/05/2011	104.11	105.76	104.11	105.12
07/06/2011	104.82	105.24	104.57	105.08
07/07/2011	106.08	106.92	105.8	106.59
07/08/2011	105.45	106	105.07	105.89
07/11/2011	104.43	104.64	103.75	104.41
07/12/2011	103.99	105.95	103.99	104.39
07/13/2011	104.74	106.61	104.72	105.09
07/14/2011	105.7	106.47	104.57	104.67
07/15/2011	105.68	106.3	105.14	106.19
07/18/2011	105.58	106.5	105.11	106.23
07/19/2011	106.49	107.8	106.49	107.48
07/20/2011	107.51	107.65	106.88	107.1
07/21/2011	107.88	109.75	107.76	109.43
07/22/2011	109.39	109.66	108.82	108.97
07/25/2011	107.55	109	107.46	108.1
07/26/2011	107.91	108.47	107.34	107.57
07/27/2011	106.97	107	105.47	105.63
07/28/2011	105.15	105.85	104.43	105.03
07/29/2011	103.72	105.23	103.07	104.02
08/01/2011	106.08	106.13	103.92	105.38
08/02/2011	104.72	105.7	103.43	103.45
08/03/2011	103.53	103.74	100.87	102.76
08/04/2011	100.78	100.98	96.51	96.84
08/05/2011	98.03	99.34	93.82	97.61
08/08/2011	94.28	95.8	89.75	90.25
08/09/2011	91.6	93.71	87.3	93.4
08/10/2011	92.71	93.85	89.74	90.57
08/11/2011	92.07	95.14	90.78	94.07
08/12/2011	95.64	97.05	94.92	95.86
08/15/2011	97	99.23	96.79	99.1
08/16/2011	97.99	99.28	97.15	98.14
08/17/2011	98.41	99.09	97.11	97.68
08/18/2011	95.14	95.38	91.75	93.24
08/19/2011	92.09	95.36	92.08	93.29
08/22/2011	96.55	96.55	92.95	93.3
08/23/2011	93.92	97.38	93.46	97.33
08/24/2011	96.83	97.76	96.07	97.59
08/25/2011	98.05	98.52	95.29	95.96
08/26/2011	94.68	97.35	93.36	96.85
08/29/2011	98.28	98.76	96.58	98.74
08/30/2011	97.97	98.98	96.74	98.4
08/31/2011	98.85	99.72	98.08	98.84
09/01/2011	99.01	100.48	98.5	98.52
09/02/2011	96.31	97.06	95.07	96.41
09/06/2011	93.58	95.8	92.75	95.61
09/07/2011	98.27	99.44	97.86	99.29
09/08/2011	98.89	100.58	98	98.41
09/09/2011	97.01	97.39	94.78	95.19
09/12/2011	93.94	95.93	93.16	95.91
09/13/2011	96.76	96.84	94.63	95.93
09/14/2011	96.31	99	95.15	97.31
09/15/2011	98.72	99.5	98.06	99.26
09/16/2011	100	100.16	98.29	99.63
09/19/2011	97.19	99.34	96.6	98.71
09/20/2011	99.28	99.74	97.74	97.79
09/21/2011	97.21	97.78	94.14	94.27
09/22/2011	90.91	91.51	88.59	90.17
09/23/2011	90.13	90.84	88.56	90.01
09/26/2011	90.65	91.65	88.76	91.49
09/27/2011	94.16	95.35	93.05	93.54
09/28/2011	93.99	95.33	91.54	91.74
09/29/2011	94.19	94.48	92.32	94.39
09/30/2011	92.96	94.8	92.52	92.59
10/03/2011	91.93	92.77	89.85	89.88
10/04/2011	88.72	91.84	86.68	91.48
10/05/2011	92.14	94.74	91.03	94.66
10/06/2011	93.38	94.81	92.72	94.61
10/07/2011	95.67	95.73	93.66	94.4
10/10/2011	96.13	98.24	96.09	98.2
10/11/2011	97.21	98.64	97.15	97.6
10/12/2011	98.11	98.75	96.69	97.78
10/13/2011	96.62	98.1	96.25	97.79
10/14/2011	98.97	100.56	98.85	100.47
10/17/2011	99.91	100.25	98.4	98.61
10/18/2011	99.03	104.15	97.97	102.95
10/19/2011	102.69	104.08	101.71	102.24
10/20/2011	102.68	103.66	101.72	103.39
10/21/2011	104.5	105.84	104.21	105.53
10/24/2011	105.5	106.87	105.27	106.27
10/25/2011	106.62	106.91	104.33	104.5
10/26/2011	106.08	106.84	104.46	106.77
10/27/2011	107.84	110.01	107.62	108.97
10/28/2011	108.85	109.99	107.26	109.64
10/31/2011	107.72	108	105.05	105.05
11/01/2011	101.47	103.68	100.79	102.08
11/02/2011	103.96	104.93	103.14	104.54
11/03/2011	105.84	106.35	104.7	106.13
11/04/2011	105.75	106.6	104.48	106.43
11/07/2011	106.65	108.53	105.54	107.72
11/08/2011	108.27	109	106.5	108.86
11/09/2011	105.8	106.49	103.88	104.28
11/10/2011	105.32	106.01	103.5	105.5
11/11/2011	106.69	107.52	106.61	107.05
11/14/2011	106.2	106.74	105.38	106.17
11/15/2011	106.23	107.33	102.58	103.27
11/16/2011	102.51	103.42	100.74	101.05
11/17/2011	100.75	102.13	98.75	100.08
11/18/2011	100.52	101.5	97.52	97.88
11/21/2011	96.92	96.94	94.45	95.66
11/22/2011	95.68	97.25	95	96.42
11/23/2011	95.42	95.58	93.75	93.75
11/25/2011	94.03	94.45	92.29	92.29
11/28/2011	96.03	96.35	95	95.77
11/29/2011	95.96	98.05	95.75	97.39
11/30/2011	100.5	102.82	100.11	102.82
12/01/2011	102.82	103	100.96	101.83
12/02/2011	103.04	103.19	101.5	101.69
12/05/2011	103.58	104	102.04	102.82
12/06/2011	103.1	104.73	102.84	104.36
12/07/2011	104.22	105.74	103.97	104.52
12/08/2011	104	104.8	101.95	102.25
12/09/2011	102.74	104.5	102.71	104.25
12/12/2011	104.02	104.23	101.5	103.07
12/13/2011	104.22	105.89	103.1	103.62
12/14/2011	102.75	104.02	99.51	100.53
12/15/2011	101.23	101.6	99.32	99.67
12/16/2011	100.32	100.86	99.59	100.86
12/19/2011	101.16	101.33	99.5	99.72
12/20/2011	101.94	103.85	101.78	103.67
12/21/2011	103.68	105.53	103.55	105.43
12/22/2011	105.51	106.58	105.06	106.31
12/23/2011	106.63	107.61	106.1	107.5
12/27/2011	107.26	108.49	107.26	107.98
12/28/2011	107.86	108.16	105.88	105.96
12/29/2011	106.38	107.56	106.32	107.47
12/30/2011	106.79	107.51	106.18	106.4

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2011 Historical Chart

Average

Low

High