Skip to main content

Chevron Corp (NY: CVX )

169.01 -2.35 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 98.17 98.80 97.29 97.47 9,626,812 -1.06(-1.08%)
Mar 30, 2021 98.65 99.37 98.21 98.53 6,755,608 -0.92(-0.93%)
Mar 29, 2021 98.97 100.02 98.31 99.45 8,106,375 -0.52(-0.52%)
Mar 26, 2021 99.10 100.03 98.00 99.97 10,557,850 +2.24(+2.29%)
Mar 25, 2021 95.57 97.90 94.94 97.73 11,973,902 +0.34(+0.35%)
Mar 24, 2021 95.79 98.37 95.72 97.38 11,854,781 +2.54(+2.68%)
Mar 23, 2021 94.36 97.01 93.65 94.84 15,890,789 -0.53(-0.56%)
Mar 22, 2021 95.86 97.20 95.16 95.37 13,447,623 -0.78(-0.81%)
Mar 19, 2021 96.68 97.56 95.56 96.16 19,880,056 -0.69(-0.71%)
Mar 18, 2021 99.53 100.02 96.46 96.84 14,240,441 -3.64(-3.62%)
Mar 17, 2021 99.72 100.97 99.15 100.48 9,856,075 +0.36(+0.36%)
Mar 16, 2021 100.95 101.27 99.60 100.12 12,575,246 -2.43(-2.37%)
Mar 15, 2021 103.74 104.08 101.28 102.55 11,276,938 -1.22(-1.17%)
Mar 12, 2021 103.84 104.83 102.98 103.77 11,751,348 +0.34(+0.33%)
Mar 11, 2021 103.85 104.69 103.14 103.42 11,804,859 -0.17(-0.16%)
Mar 10, 2021 102.16 104.18 102.03 103.59 18,689,388 +1.74(+1.71%)
Mar 09, 2021 101.45 102.95 100.34 101.85 20,434,682 -0.23(-0.23%)
Mar 08, 2021 102.18 102.71 100.51 102.08 19,381,414 +0.70(+0.69%)
Mar 05, 2021 99.36 101.50 98.73 101.38 25,413,948 +4.19(+4.31%)
Mar 04, 2021 97.08 100.06 95.92 97.20 24,651,022 +0.85(+0.88%)
Mar 03, 2021 96.31 98.36 96.17 96.35 16,075,376 +1.07(+1.12%)
Mar 02, 2021 94.80 96.09 94.60 95.28 11,438,888 +0.36(+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.