Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.51 92.09 90.68 90.85 10,328,252 -0.99(-1.08%)
Mar 30, 2021 91.95 92.62 91.54 91.84 7,247,843 -0.86(-0.93%)
Mar 29, 2021 92.24 93.22 91.64 92.69 8,697,032 -0.49(-0.52%)
Mar 26, 2021 92.37 93.23 91.34 93.18 11,327,129 +2.09(+2.29%)
Mar 25, 2021 89.08 91.26 88.49 91.09 12,846,359 +0.32(+0.35%)
Mar 24, 2021 89.29 91.69 89.22 90.77 12,718,559 +2.37(+2.68%)
Mar 23, 2021 87.95 90.42 87.29 88.40 17,048,644 -0.49(-0.56%)
Mar 22, 2021 89.35 90.60 88.70 88.90 14,427,460 -0.73(-0.81%)
Mar 19, 2021 90.11 90.93 89.07 89.63 21,328,582 -0.64(-0.71%)
Mar 18, 2021 92.77 93.22 89.91 90.27 15,278,045 -3.39(-3.62%)
Mar 17, 2021 92.95 94.12 92.42 93.66 10,574,220 +0.34(+0.36%)
Mar 16, 2021 94.09 94.39 92.83 93.32 13,491,519 -2.26(-2.37%)
Mar 15, 2021 96.69 97.01 94.40 95.58 12,098,612 -1.14(-1.17%)
Mar 12, 2021 96.79 97.71 95.99 96.72 12,607,589 +0.32(+0.33%)
Mar 11, 2021 96.80 97.58 96.14 96.40 12,664,999 -0.16(-0.16%)
Mar 10, 2021 95.22 97.11 95.10 96.55 20,051,158 +1.62(+1.71%)
Mar 09, 2021 94.56 95.96 93.53 94.93 21,923,620 -0.22(-0.23%)
Mar 08, 2021 95.24 95.74 93.68 95.15 20,793,606 +0.65(+0.69%)
Mar 05, 2021 92.61 94.61 92.03 94.50 27,265,690 +3.90(+4.31%)
Mar 04, 2021 90.48 93.27 89.41 90.60 26,447,174 +0.79(+0.88%)
Mar 03, 2021 89.77 91.68 89.64 89.81 17,246,680 +1.00(+1.12%)
Mar 02, 2021 88.36 89.56 88.18 88.81 12,272,362 +0.34(+0.38%)
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.