Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 79.96 80.28 79.47 79.71 8,295,997 -0.30(-0.38%)
Mar 30, 2017 80.29 80.68 79.59 80.02 9,156,264 -0.22(-0.27%)
Mar 29, 2017 79.40 80.24 79.35 80.23 6,626,645 +0.67(+0.84%)
Mar 28, 2017 78.90 79.99 78.78 79.56 8,528,406 +0.66(+0.84%)
Mar 27, 2017 79.44 79.70 78.56 78.90 8,719,541 -1.27(-1.58%)
Mar 24, 2017 80.13 80.49 79.96 80.17 8,539,676 +0.09(+0.11%)
Mar 23, 2017 80.40 80.82 80.00 80.08 7,342,658 -0.39(-0.48%)
Mar 22, 2017 79.92 80.81 79.82 80.47 10,919,621 +0.26(+0.32%)
Mar 21, 2017 80.22 80.35 79.73 80.21 9,975,743 +0.28(+0.35%)
Mar 20, 2017 79.64 80.07 79.45 79.93 7,140,426 -0.01(-0.02%)
Mar 17, 2017 80.18 80.49 79.94 79.94 19,333,656 -0.13(-0.17%)
Mar 16, 2017 80.78 80.83 79.76 80.08 11,980,713 -0.76(-0.94%)
Mar 15, 2017 80.24 80.91 79.84 80.83 12,758,668 +1.13(+1.42%)
Mar 14, 2017 80.53 80.61 79.53 79.70 13,383,098 -1.48(-1.82%)
Mar 13, 2017 82.04 82.27 81.15 81.18 8,577,570 -0.94(-1.14%)
Mar 10, 2017 82.70 82.71 81.25 82.12 8,836,588 +0.42(+0.52%)
Mar 09, 2017 81.15 81.79 80.56 81.69 9,760,254 +0.32(+0.39%)
Mar 08, 2017 82.91 83.09 81.22 81.38 12,212,235 -1.63(-1.97%)
Mar 07, 2017 84.29 84.55 82.92 83.01 8,969,877 -1.01(-1.20%)
Mar 06, 2017 84.08 84.26 83.65 84.02 6,373,786 -0.28(-0.33%)
Mar 03, 2017 84.55 84.05 84.30 6,613,610 +0.14(+0.17%)
Mar 02, 2017 84.39 84.83 84.12 84.16 7,932,170 -0.39(-0.46%)
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.