Skip to main content

Chevron Corp (NY: CVX )

157.16 +0.81 (+0.52%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 88.06 88.06 88.06 0 +1.50(+1.73%)
Mar 28, 2018 88.75 89.00 86.53 86.56 9,046,072 -1.98(-2.23%)
Mar 27, 2018 89.38 90.24 88.01 88.54 7,162,391 -0.53(-0.60%)
Mar 26, 2018 88.22 89.25 87.49 89.07 8,894,993 +1.83(+2.10%)
Mar 23, 2018 88.32 89.40 87.03 87.24 8,064,332 -0.56(-0.63%)
Mar 22, 2018 89.23 89.37 87.63 87.80 8,153,504 -2.58(-2.85%)
Mar 21, 2018 88.79 91.20 88.65 90.38 8,844,330 +1.96(+2.22%)
Mar 20, 2018 88.45 89.31 88.37 88.42 5,940,535 +0.47(+0.54%)
Mar 19, 2018 88.86 88.98 87.43 87.95 6,220,644 -1.17(-1.31%)
Mar 16, 2018 89.11 89.72 88.46 89.11 19,307,780 -0.14(-0.16%)
Mar 15, 2018 89.08 89.74 88.61 89.25 5,852,835 +0.35(+0.39%)
Mar 14, 2018 90.33 90.69 88.69 88.90 6,541,154 -1.03(-1.14%)
Mar 13, 2018 90.52 91.26 89.57 89.93 8,796,491 -0.25(-0.28%)
Mar 12, 2018 90.73 91.39 90.01 90.18 8,905,829 -0.33(-0.37%)
Mar 09, 2018 88.27 90.65 88.22 90.52 11,439,264 +2.99(+3.41%)
Mar 08, 2018 88.49 88.61 86.95 87.53 7,875,202 -0.38(-0.43%)
Mar 07, 2018 86.97 87.91 8,624,129 +0.15(+0.17%)
Mar 06, 2018 87.91 89.20 87.27 87.76 10,304,120 +0.39(+0.44%)
Mar 05, 2018 86.02 87.51 85.73 87.37 10,119,990 +1.17(+1.35%)
Mar 02, 2018 86.10 86.62 84.82 86.21 8,556,567 -0.31(-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.