Skip to main content

Chevron Corp (NY: CVX )

145.03 +1.62 (+1.13%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 70.33 70.63 69.83 69.90 10,894,327 -1.28(-1.80%)
Mar 30, 2015 69.89 71.39 69.89 71.18 10,771,917 +1.74(+2.51%)
Mar 27, 2015 69.91 69.91 69.03 69.43 8,756,334 -0.65(-0.92%)
Mar 26, 2015 70.77 70.91 69.35 70.08 10,928,906 -0.28(-0.40%)
Mar 25, 2015 69.69 70.71 69.47 70.36 13,771,190 +0.98(+1.41%)
Mar 24, 2015 70.53 70.71 69.35 69.38 10,029,048 -1.15(-1.62%)
Mar 23, 2015 71.58 71.70 70.53 70.53 10,224,253 -0.74(-1.04%)
Mar 20, 2015 70.11 71.42 69.99 71.27 21,123,394 +1.52(+2.18%)
Mar 19, 2015 69.98 70.18 69.68 69.75 11,764,904 -1.30(-1.83%)
Mar 18, 2015 68.32 71.17 68.16 71.05 16,606,749 +2.35(+3.42%)
Mar 17, 2015 68.12 68.94 67.98 68.69 10,658,105 +0.03(+0.04%)
Mar 16, 2015 67.54 68.76 67.25 68.67 10,182,944 +1.01(+1.49%)
Mar 13, 2015 67.81 67.81 67.02 67.66 12,533,253 -0.53(-0.78%)
Mar 12, 2015 69.39 69.59 68.12 68.20 8,859,540 -0.75(-1.08%)
Mar 11, 2015 68.93 69.17 68.22 68.94 12,676,649 +0.42(+0.61%)
Mar 10, 2015 69.11 69.61 68.14 68.52 16,038,210 -0.69(-1.00%)
Mar 09, 2015 68.98 70.33 68.91 69.21 11,273,182 +0.27(+0.39%)
Mar 06, 2015 69.39 69.59 68.69 68.95 10,833,334 -0.79(-1.13%)
Mar 05, 2015 69.92 70.12 69.47 69.73 7,744,019 -0.29(-0.41%)
Mar 04, 2015 70.34 70.02 69.54 70.02 8,687,978 +0.00(+0.00%)
Mar 03, 2015 70.50 70.72 69.79 70.02 10,362,156 -0.49(-0.70%)
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.