Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 105.62 106.07 104.88 104.98 7,253,907 -1.92(-1.80%)
Mar 30, 2015 104.97 107.21 104.97 106.90 7,172,401 +2.62(+2.51%)
Mar 27, 2015 104.99 104.99 103.67 104.28 5,830,340 -0.97(-0.92%)
Mar 26, 2015 106.28 106.50 104.16 105.25 7,276,931 -0.42(-0.40%)
Mar 25, 2015 104.66 106.19 104.33 105.67 9,169,445 +1.47(+1.41%)
Mar 24, 2015 105.92 106.19 104.16 104.20 6,677,767 -1.72(-1.62%)
Mar 23, 2015 107.51 107.69 105.92 105.92 6,807,743 -1.11(-1.04%)
Mar 20, 2015 105.29 107.26 105.11 107.03 14,064,856 +2.28(+2.18%)
Mar 19, 2015 105.10 105.40 104.65 104.75 7,833,574 -1.95(-1.83%)
Mar 18, 2015 102.61 106.88 102.37 106.70 11,057,481 +3.53(+3.42%)
Mar 17, 2015 102.30 103.54 102.10 103.17 7,096,620 +0.04(+0.04%)
Mar 16, 2015 101.44 103.27 101.00 103.13 6,780,238 +1.51(+1.49%)
Mar 13, 2015 101.84 101.84 100.66 101.62 8,345,174 -0.80(-0.78%)
Mar 12, 2015 104.22 104.51 102.30 102.42 5,899,059 -1.12(-1.08%)
Mar 11, 2015 103.52 103.89 102.45 103.54 8,440,653 +0.63(+0.61%)
Mar 10, 2015 103.79 104.55 102.33 102.91 10,678,923 -1.04(-1.00%)
Mar 09, 2015 103.60 105.63 103.50 103.95 7,506,165 +0.40(+0.39%)
Mar 06, 2015 104.22 104.52 103.17 103.55 7,213,295 -1.18(-1.13%)
Mar 05, 2015 105.01 105.31 104.33 104.73 5,156,298 -0.43(-0.41%)
Mar 04, 2015 105.64 105.16 104.44 105.16 5,784,826 +0.00(+0.00%)
Mar 03, 2015 105.88 106.21 104.81 105.16 6,899,565 -0.74(-0.70%)
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.