Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 120.44 120.73 118.76 118.82 8,281,879 -1.37(-1.14%)
Mar 27, 2013 120.50 120.71 119.70 120.19 4,329,634 -0.79(-0.65%)
Mar 26, 2013 120.74 121.13 120.32 120.98 4,256,690 +0.80(+0.67%)
Mar 25, 2013 121.50 121.56 119.56 120.18 6,345,242 -1.00(-0.83%)
Mar 22, 2013 120.66 121.40 120.48 121.18 5,190,800 +0.84(+0.70%)
Mar 21, 2013 120.00 120.99 119.81 120.34 6,168,822 -0.01(-0.01%)
Mar 20, 2013 119.98 120.88 119.86 120.35 5,945,243 +0.89(+0.75%)
Mar 19, 2013 119.39 119.81 118.65 119.46 5,244,192 +0.33(+0.28%)
Mar 18, 2013 118.78 119.90 118.70 119.13 4,828,671 -0.55(-0.46%)
Mar 15, 2013 119.59 119.92 118.91 119.68 10,223,474 -0.32(-0.27%)
Mar 14, 2013 118.73 120.26 118.60 120.00 7,476,841 +1.64(+1.39%)
Mar 13, 2013 118.38 118.70 118.06 118.36 5,393,562 +0.11(+0.09%)
Mar 12, 2013 118.88 119.30 118.16 118.25 4,625,682 -0.48(-0.40%)
Mar 11, 2013 118.63 118.80 118.10 118.73 4,528,418 +0.16(+0.13%)
Mar 08, 2013 118.95 119.11 117.99 118.57 4,992,714 +0.01(+0.01%)
Mar 07, 2013 118.62 118.89 118.21 118.56 4,378,682 +0.09(+0.08%)
Mar 06, 2013 118.30 118.78 118.03 118.47 5,362,377 +0.54(+0.46%)
Mar 05, 2013 117.97 118.25 117.67 117.93 6,355,943 +0.44(+0.37%)
Mar 04, 2013 116.78 117.81 116.08 117.49 5,047,801 +0.59(+0.50%)
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.