Chevron Corp (NY: CVX )

112.31 USD +0.24 (+0.21%)
Streaming Delayed Price Updated: 12:28 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 114.04 114.04 114.04 0 +1.94(+1.73%)
Mar 28, 2018 114.93 115.26 112.06 112.10 6,985,327 -2.56(-2.23%)
Mar 27, 2018 115.75 116.86 113.98 114.66 5,530,759 -0.69(-0.60%)
Mar 26, 2018 114.24 115.58 113.30 115.35 6,868,665 +2.37(+2.10%)
Mar 23, 2018 114.37 115.77 112.70 112.98 6,227,233 -0.72(-0.63%)
Mar 22, 2018 115.55 115.74 113.48 113.70 6,296,091 -3.34(-2.85%)
Mar 21, 2018 114.98 118.11 114.80 117.04 6,829,543 +2.54(+2.22%)
Mar 20, 2018 114.55 115.66 114.43 114.50 4,587,249 +0.61(+0.54%)
Mar 19, 2018 115.07 115.23 113.22 113.89 4,803,547 -1.51(-1.31%)
Mar 16, 2018 115.40 116.19 114.56 115.40 14,909,362 -0.18(-0.16%)
Mar 15, 2018 115.36 116.21 114.75 115.58 4,519,527 +0.45(+0.39%)
Mar 14, 2018 116.98 117.45 114.86 115.13 5,051,043 -1.33(-1.14%)
Mar 13, 2018 117.23 118.18 116.00 116.46 6,792,602 -0.33(-0.28%)
Mar 12, 2018 117.50 118.35 116.56 116.79 6,877,032 -0.43(-0.37%)
Mar 09, 2018 114.31 117.39 114.24 117.22 8,833,337 +3.87(+3.41%)
Mar 08, 2018 114.60 114.75 112.60 113.35 6,081,188 -0.49(-0.43%)
Mar 07, 2018 112.63 113.84 6,659,505 +0.19(+0.17%)
Mar 06, 2018 113.85 115.52 113.02 113.65 7,956,785 +0.50(+0.44%)
Mar 05, 2018 111.40 113.33 111.02 113.15 7,814,601 +1.51(+1.35%)
Mar 02, 2018 111.50 112.18 109.84 111.64 6,607,334 -0.40(-0.36%)
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.