Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.34 65.89 62.18 63.63 21,072,852 +0.45(+0.71%)
Mar 30, 2020 59.72 64.04 58.85 63.18 21,051,448 +2.78(+4.61%)
Mar 27, 2020 63.33 64.58 60.15 60.40 23,244,378 -6.67(-9.95%)
Mar 26, 2020 61.73 67.70 59.62 67.07 27,490,034 +6.24(+10.26%)
Mar 25, 2020 59.97 64.23 58.52 60.83 25,685,246 +2.39(+4.09%)
Mar 24, 2020 53.99 59.41 52.97 58.44 33,245,954 +10.83(+22.74%)
Mar 23, 2020 51.16 52.16 46.51 47.61 27,054,722 -4.54(-8.71%)
Mar 20, 2020 52.27 53.26 49.49 52.15 30,702,338 +1.76(+3.49%)
Mar 19, 2020 48.52 51.36 45.31 50.40 34,015,304 +2.05(+4.25%)
Mar 18, 2020 58.14 58.16 47.92 48.34 28,392,290 -13.73(-22.12%)
Mar 17, 2020 61.82 64.09 57.51 62.07 25,829,302 +0.87(+1.42%)
Mar 16, 2020 63.73 68.92 61.20 61.21 19,966,002 -12.05(-16.45%)
Mar 13, 2020 70.23 73.32 65.08 73.25 26,758,810 +6.29(+9.39%)
Mar 12, 2020 67.82 68.61 63.98 66.97 29,340,760 -5.94(-8.15%)
Mar 11, 2020 72.21 74.50 71.79 72.91 20,969,388 -1.71(-2.29%)
Mar 10, 2020 75.73 75.78 71.16 74.62 25,725,594 +3.78(+5.34%)
Mar 09, 2020 72.21 77.28 70.25 70.84 34,839,572 -12.86(-15.37%)
Mar 06, 2020 82.24 84.35 82.03 83.70 19,202,684 -1.64(-1.92%)
Mar 05, 2020 84.05 85.52 83.37 85.34 14,591,532 -1.18(-1.36%)
Mar 04, 2020 84.62 86.95 84.01 86.52 16,797,632 +3.64(+4.39%)
Mar 03, 2020 84.99 86.48 81.99 82.89 18,808,210 -1.93(-2.28%)
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.