Skip to main content

Chevron Corp (NY: CVX )

144.69 +1.28 (+0.89%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 74.80 74.98 73.76 73.80 13,334,507 -0.85(-1.14%)
Mar 27, 2013 74.84 74.97 74.34 74.65 6,971,067 -0.49(-0.65%)
Mar 26, 2013 74.99 75.23 74.73 75.14 6,853,621 +0.50(+0.67%)
Mar 25, 2013 75.46 75.50 74.26 74.64 10,216,362 -0.62(-0.83%)
Mar 22, 2013 74.94 75.40 74.83 75.26 8,357,615 +0.52(+0.70%)
Mar 21, 2013 74.53 75.14 74.41 74.74 9,932,311 -0.01(-0.01%)
Mar 20, 2013 74.52 75.08 74.44 74.75 9,572,331 +0.55(+0.74%)
Mar 19, 2013 74.15 74.41 73.69 74.19 8,443,581 +0.20(+0.28%)
Mar 18, 2013 73.77 74.47 73.72 73.99 7,774,558 -0.34(-0.46%)
Mar 15, 2013 74.28 74.48 73.85 74.33 16,460,635 -0.20(-0.27%)
Mar 14, 2013 73.74 74.69 73.66 74.53 12,038,330 +1.02(+1.39%)
Mar 13, 2013 73.52 73.72 73.33 73.51 8,684,079 +0.07(+0.09%)
Mar 12, 2013 73.83 74.10 73.39 73.44 7,447,729 -0.30(-0.40%)
Mar 11, 2013 73.68 73.78 73.35 73.74 7,291,126 +0.10(+0.13%)
Mar 08, 2013 73.88 73.98 73.28 73.64 8,038,680 +0.01(+0.01%)
Mar 07, 2013 73.67 73.84 73.42 73.64 7,050,038 +0.06(+0.08%)
Mar 06, 2013 73.47 73.77 73.31 73.58 8,633,869 +0.34(+0.46%)
Mar 05, 2013 73.27 73.44 73.08 73.24 10,233,592 +0.27(+0.37%)
Mar 04, 2013 72.53 73.17 72.10 72.97 8,127,375 +0.37(+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.