Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 75.45 75.77 74.92 74.99 10,154,442 -1.37(-1.80%)
Mar 30, 2015 74.99 76.59 74.99 76.36 10,040,345 +1.87(+2.51%)
Mar 27, 2015 75.00 75.00 74.06 74.49 8,161,649 -0.69(-0.92%)
Mar 26, 2015 75.92 76.08 74.41 75.19 10,186,672 -0.30(-0.40%)
Mar 25, 2015 74.76 75.86 74.53 75.49 12,835,923 +1.05(+1.41%)
Mar 24, 2015 75.66 75.86 74.41 74.44 9,347,927 -1.23(-1.62%)
Mar 23, 2015 76.80 76.93 75.66 75.66 9,529,875 -0.79(-1.04%)
Mar 20, 2015 75.21 76.62 75.09 76.46 19,688,806 +1.63(+2.18%)
Mar 19, 2015 75.08 75.29 74.76 74.83 10,965,893 -1.39(-1.83%)
Mar 18, 2015 73.30 76.35 73.13 76.22 15,478,906 +2.52(+3.42%)
Mar 17, 2015 73.08 73.97 72.94 73.70 9,934,262 +0.03(+0.04%)
Mar 16, 2015 72.46 73.77 72.15 73.67 9,491,372 +1.08(+1.49%)
Mar 13, 2015 72.75 72.75 71.91 72.59 11,682,061 -0.57(-0.78%)
Mar 12, 2015 74.45 74.66 73.08 73.16 8,257,846 -0.80(-1.08%)
Mar 11, 2015 73.95 74.21 73.19 73.96 11,815,718 +0.45(+0.61%)
Mar 10, 2015 74.14 74.69 73.10 73.51 14,948,979 -0.74(-1.00%)
Mar 09, 2015 74.01 75.46 73.94 74.26 10,507,567 +0.29(+0.39%)
Mar 06, 2015 74.45 74.66 73.70 73.97 10,097,591 -0.84(-1.13%)
Mar 05, 2015 75.01 75.23 74.53 74.81 7,218,086 -0.31(-0.41%)
Mar 04, 2015 75.46 75.12 74.61 75.12 8,097,936 +0.00(+0.00%)
Mar 03, 2015 75.64 75.88 74.87 75.12 9,658,413 -0.53(-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.