Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 124.28 124.47 122.49 123.18 5,318,600 +0.16(+0.13%)
Mar 28, 2019 122.60 123.16 122.36 123.02 4,057,726 +0.23(+0.19%)
Mar 27, 2019 123.98 124.48 122.02 122.79 3,727,814 -1.34(-1.08%)
Mar 26, 2019 123.77 124.91 123.38 124.13 4,079,860 +1.24(+1.01%)
Mar 25, 2019 122.93 123.35 122.31 122.89 3,837,471 -0.20(-0.16%)
Mar 22, 2019 124.85 124.90 122.70 123.09 5,786,700 -2.77(-2.20%)
Mar 21, 2019 124.87 125.96 124.51 125.86 5,050,490 +1.17(+0.94%)
Mar 20, 2019 125.04 126.34 124.68 124.69 6,708,648 -0.59(-0.47%)
Mar 19, 2019 126.56 126.92 124.74 125.28 5,096,794 -0.60(-0.48%)
Mar 18, 2019 125.21 126.13 125.17 125.88 5,586,897 +0.57(+0.45%)
Mar 15, 2019 124.59 125.42 124.35 125.31 10,449,700 +0.71(+0.57%)
Mar 14, 2019 124.76 125.46 124.48 124.60 5,146,410 -0.07(-0.06%)
Mar 13, 2019 124.60 124.93 123.90 124.67 4,707,363 +0.77(+0.62%)
Mar 12, 2019 123.84 124.96 123.38 123.90 6,183,702 +0.28(+0.23%)
Mar 11, 2019 122.87 124.20 122.75 123.62 6,088,682 +2.00(+1.64%)
Mar 08, 2019 120.10 121.93 119.20 121.62 7,014,100 -0.32(-0.26%)
Mar 07, 2019 123.42 123.50 121.70 121.94 7,199,036 -1.59(-1.29%)
Mar 06, 2019 123.17 124.70 122.30 123.53 7,599,939 +0.24(+0.19%)
Mar 05, 2019 121.87 123.35 121.59 123.29 7,342,283 +1.17(+0.96%)
Mar 04, 2019 122.67 122.84 120.55 122.12 7,496,810 +0.09(+0.07%)
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.