Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.