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, 2014 76.30 76.83 76.10 76.38 8,521,853 +0.26(+0.35%)
Mar 28, 2014 75.88 76.15 75.60 76.11 9,146,728 +0.53(+0.71%)
Mar 27, 2014 75.63 75.79 75.04 75.58 8,082,288 -0.03(-0.03%)
Mar 26, 2014 75.66 75.97 75.38 75.61 9,245,191 +0.40(+0.53%)
Mar 25, 2014 74.66 75.27 74.64 75.21 8,671,494 +0.80(+1.07%)
Mar 24, 2014 74.51 74.95 74.29 74.41 8,386,737 +0.14(+0.19%)
Mar 21, 2014 74.69 75.79 74.24 74.27 23,188,126 +0.08(+0.10%)
Mar 20, 2014 73.77 74.56 73.43 74.19 8,187,273 +0.20(+0.27%)
Mar 19, 2014 74.43 74.98 73.65 73.99 8,657,084 -0.67(-0.89%)
Mar 18, 2014 74.26 74.87 73.99 74.66 9,701,557 +0.75(+1.02%)
Mar 17, 2014 73.39 74.05 73.31 73.91 9,165,364 +0.62(+0.85%)
Mar 14, 2014 73.46 73.80 73.02 73.29 9,792,680 -0.22(-0.31%)
Mar 13, 2014 74.25 74.35 73.30 73.51 8,397,042 -0.77(-1.04%)
Mar 12, 2014 73.31 74.74 73.31 74.28 10,606,814 +0.73(+1.00%)
Mar 11, 2014 74.44 74.66 73.38 73.55 9,755,635 -0.85(-1.15%)
Mar 10, 2014 74.16 74.47 73.30 74.41 9,648,666 +0.49(+0.66%)
Mar 07, 2014 73.91 74.48 73.64 73.92 7,870,898 +0.15(+0.20%)
Mar 06, 2014 73.68 73.96 73.45 73.77 8,058,732 +0.27(+0.37%)
Mar 05, 2014 73.92 74.03 73.23 73.50 10,355,446 -0.57(-0.77%)
Mar 04, 2014 74.44 74.68 74.03 74.07 8,734,102 +0.31(+0.42%)
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.