Skip to main content

Chevron Corp (NY: CVX )

145.47 +1.51 (+1.05%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 86.20 86.20 86.20 0 +1.47(+1.73%)
Mar 28, 2018 86.87 87.12 84.70 84.73 9,241,878 -1.93(-2.23%)
Mar 27, 2018 87.49 88.33 86.15 86.66 7,317,424 -0.52(-0.60%)
Mar 26, 2018 86.35 87.36 85.64 87.19 9,087,529 +1.79(+2.10%)
Mar 23, 2018 86.44 87.50 85.18 85.39 8,238,888 -0.54(-0.63%)
Mar 22, 2018 87.34 87.48 85.77 85.94 8,329,990 -2.52(-2.85%)
Mar 21, 2018 86.91 89.27 86.77 88.46 9,035,769 +1.92(+2.22%)
Mar 20, 2018 86.58 87.42 86.49 86.54 6,069,121 +0.46(+0.54%)
Mar 19, 2018 86.97 87.09 85.58 86.08 6,355,292 -1.14(-1.31%)
Mar 16, 2018 87.22 87.82 86.59 87.22 19,725,706 -0.14(-0.16%)
Mar 15, 2018 87.19 87.84 86.73 87.36 5,979,522 +0.34(+0.39%)
Mar 14, 2018 88.42 88.77 86.82 87.02 6,682,739 -1.01(-1.14%)
Mar 13, 2018 88.61 89.32 87.68 88.02 8,986,895 -0.25(-0.28%)
Mar 12, 2018 88.81 89.45 88.10 88.27 9,098,599 -0.33(-0.37%)
Mar 09, 2018 86.40 88.73 86.35 88.60 11,686,872 +2.93(+3.41%)
Mar 08, 2018 86.62 86.73 85.11 85.67 8,045,664 -0.37(-0.43%)
Mar 07, 2018 85.13 86.04 8,810,802 +0.14(+0.17%)
Mar 06, 2018 86.05 87.31 85.42 85.90 10,527,157 +0.38(+0.44%)
Mar 05, 2018 84.20 85.66 83.91 85.52 10,339,042 +1.14(+1.35%)
Mar 02, 2018 84.28 84.79 83.02 84.38 8,741,777 -0.30(-0.36%)
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.