Chevron Corp (NY: CVX )

159.85 +0.23 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 105.55 106.22 104.60 104.79 8,954,120 -1.14(-1.08%)
Mar 30, 2021 106.06 106.83 105.59 105.93 6,283,547 -0.99(-0.93%)
Mar 29, 2021 106.40 107.53 105.70 106.92 7,539,927 -0.56(-0.52%)
Mar 26, 2021 106.54 107.54 105.36 107.48 9,820,100 +2.41(+2.29%)
Mar 25, 2021 102.75 105.26 102.07 105.07 11,137,203 +0.37(+0.35%)
Mar 24, 2021 102.99 105.76 102.91 104.70 11,026,406 +2.73(+2.68%)
Mar 23, 2021 101.45 104.30 100.69 101.97 14,780,390 -0.57(-0.56%)
Mar 22, 2021 103.06 104.50 102.31 102.54 12,507,945 -0.84(-0.81%)
Mar 19, 2021 103.94 104.89 102.74 103.38 18,490,900 -0.74(-0.71%)
Mar 18, 2021 107.01 107.53 103.71 104.12 13,245,363 -3.91(-3.62%)
Mar 17, 2021 107.21 108.56 106.60 108.03 9,167,363 +0.39(+0.36%)
Mar 16, 2021 108.53 108.88 107.08 107.64 11,696,527 -2.61(-2.37%)
Mar 15, 2021 111.53 111.90 108.89 110.25 10,488,940 -1.31(-1.17%)
Mar 12, 2021 111.64 112.70 110.72 111.56 10,930,200 +0.37(+0.33%)
Mar 11, 2021 111.65 112.55 110.89 111.19 10,980,022 -0.18(-0.16%)
Mar 10, 2021 109.83 112.01 109.70 111.37 17,383,432 +1.87(+1.71%)
Mar 09, 2021 109.07 110.69 107.88 109.50 19,006,770 -0.25(-0.23%)
Mar 08, 2021 109.86 110.43 108.06 109.75 18,027,100 +0.75(+0.69%)
Mar 05, 2021 106.82 109.13 106.15 109.00 23,638,100 +4.50(+4.31%)
Mar 04, 2021 104.37 107.58 103.13 104.50 22,928,484 +0.91(+0.88%)
Mar 03, 2021 103.55 105.75 103.40 103.59 14,952,078 +1.15(+1.12%)
Mar 02, 2021 101.92 103.31 101.71 102.44 10,639,574 +0.39(+0.38%)
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.