Skip to main content

Chevron Corp (NY: CVX )

157.99 +1.64 (+1.05%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.68 99.83 98.24 98.80 6,631,142 +0.13(+0.13%)
Mar 28, 2019 98.33 98.78 98.14 98.67 5,059,105 +0.18(+0.19%)
Mar 27, 2019 99.44 99.84 97.87 98.49 4,647,776 -1.07(-1.08%)
Mar 26, 2019 99.27 100.19 98.96 99.56 5,086,701 +0.99(+1.01%)
Mar 25, 2019 98.60 98.93 98.10 98.57 4,784,495 -0.16(-0.16%)
Mar 22, 2019 100.14 100.18 98.41 98.73 7,214,761 -2.22(-2.20%)
Mar 21, 2019 100.15 101.03 99.86 100.95 6,296,867 +0.94(+0.94%)
Mar 20, 2019 100.29 101.33 100.00 100.01 8,364,231 -0.47(-0.47%)
Mar 19, 2019 101.51 101.80 100.05 100.48 6,354,598 -0.48(-0.48%)
Mar 18, 2019 100.43 101.16 100.39 100.96 6,965,650 +0.46(+0.45%)
Mar 15, 2019 99.93 100.59 99.74 100.51 13,028,512 +0.57(+0.57%)
Mar 14, 2019 100.06 100.63 99.84 99.94 6,416,458 -0.06(-0.06%)
Mar 13, 2019 99.94 100.20 99.38 99.99 5,869,062 +0.62(+0.62%)
Mar 12, 2019 99.33 100.23 98.96 99.38 7,709,737 +0.22(+0.23%)
Mar 11, 2019 98.55 99.62 98.45 99.15 7,591,267 +1.60(+1.64%)
Mar 08, 2019 96.33 97.80 95.61 97.55 8,745,063 -0.26(-0.26%)
Mar 07, 2019 98.99 99.05 97.61 97.80 8,975,639 -1.28(-1.29%)
Mar 06, 2019 98.79 100.02 98.09 99.08 9,475,478 +0.19(+0.19%)
Mar 05, 2019 97.75 98.93 97.52 98.89 9,154,236 +0.94(+0.96%)
Mar 04, 2019 98.39 98.53 96.69 97.95 9,346,898 +0.07(+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.