Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.92 78.46 77.72 77.99 8,345,264 +0.27(+0.35%)
Mar 28, 2014 77.48 77.76 77.20 77.73 8,957,191 +0.54(+0.71%)
Mar 27, 2014 77.23 77.39 76.63 77.18 7,914,808 -0.03(-0.03%)
Mar 26, 2014 77.27 77.58 76.98 77.21 9,053,613 +0.41(+0.53%)
Mar 25, 2014 76.24 76.87 76.22 76.80 8,491,805 +0.81(+1.07%)
Mar 24, 2014 76.09 76.54 75.86 75.99 8,212,948 +0.14(+0.19%)
Mar 21, 2014 76.28 77.40 75.81 75.84 22,707,624 +0.08(+0.10%)
Mar 20, 2014 75.33 76.14 74.98 75.76 8,017,618 +0.20(+0.27%)
Mar 19, 2014 76.01 76.57 75.21 75.56 8,477,693 -0.68(-0.89%)
Mar 18, 2014 75.84 76.45 75.56 76.24 9,500,523 +0.77(+1.02%)
Mar 17, 2014 74.94 75.62 74.86 75.48 8,975,440 +0.64(+0.85%)
Mar 14, 2014 75.01 75.36 74.56 74.84 9,589,758 -0.23(-0.31%)
Mar 13, 2014 75.82 75.92 74.85 75.07 8,223,040 -0.79(-1.04%)
Mar 12, 2014 74.87 76.32 74.86 75.86 10,387,021 +0.75(+1.00%)
Mar 11, 2014 76.02 76.24 74.93 75.11 9,553,480 -0.87(-1.15%)
Mar 10, 2014 75.72 76.05 74.85 75.98 9,448,727 +0.50(+0.66%)
Mar 07, 2014 75.48 76.05 75.19 75.48 7,707,799 +0.15(+0.20%)
Mar 06, 2014 75.24 75.53 75.00 75.33 7,891,741 +0.28(+0.37%)
Mar 05, 2014 75.48 75.60 74.78 75.06 10,140,862 -0.58(-0.77%)
Mar 04, 2014 76.01 76.26 75.60 75.64 8,553,115 +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.