Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.28 78.60 77.81 78.04 8,473,556 -0.30(-0.38%)
Mar 30, 2017 78.61 78.99 77.92 78.34 9,352,234 -0.21(-0.27%)
Mar 29, 2017 77.74 78.56 77.69 78.55 6,768,474 +0.65(+0.84%)
Mar 28, 2017 77.25 78.31 77.13 77.90 8,710,939 +0.65(+0.84%)
Mar 27, 2017 77.77 78.03 76.92 77.25 8,906,165 -1.24(-1.58%)
Mar 24, 2017 78.45 78.80 78.28 78.49 8,722,450 +0.09(+0.11%)
Mar 23, 2017 78.71 79.12 78.33 78.41 7,499,813 -0.38(-0.48%)
Mar 22, 2017 78.25 79.12 78.15 78.78 11,153,333 +0.25(+0.32%)
Mar 21, 2017 78.54 78.67 78.06 78.53 10,189,253 +0.28(+0.35%)
Mar 20, 2017 77.97 78.39 77.79 78.25 7,293,252 -0.01(-0.02%)
Mar 17, 2017 78.50 78.80 78.27 78.27 19,747,452 -0.13(-0.17%)
Mar 16, 2017 79.09 79.14 78.09 78.40 12,237,135 -0.74(-0.94%)
Mar 15, 2017 78.56 79.21 78.17 79.14 13,031,741 +1.10(+1.42%)
Mar 14, 2017 78.84 78.92 77.86 78.03 13,669,536 -1.45(-1.82%)
Mar 13, 2017 80.32 80.54 79.45 79.48 8,761,155 -0.92(-1.14%)
Mar 10, 2017 80.97 80.98 79.55 80.40 9,025,717 +0.41(+0.52%)
Mar 09, 2017 79.45 80.08 78.87 79.98 9,969,153 +0.31(+0.39%)
Mar 08, 2017 81.17 81.35 79.52 79.67 12,473,612 -1.60(-1.97%)
Mar 07, 2017 82.53 82.77 81.18 81.27 9,161,859 -0.99(-1.20%)
Mar 06, 2017 82.32 82.50 81.89 82.26 6,510,203 -0.28(-0.33%)
Mar 03, 2017 82.78 82.29 82.53 6,755,161 +0.14(+0.17%)
Mar 02, 2017 82.62 83.06 82.36 82.40 8,101,942 -0.38(-0.46%)
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.