Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.57 97.72 96.16 96.70 6,774,677 +0.13(+0.13%)
Mar 28, 2019 96.25 96.69 96.06 96.58 5,168,612 +0.18(+0.19%)
Mar 27, 2019 97.33 97.73 95.79 96.40 4,748,380 -1.05(-1.08%)
Mar 26, 2019 97.17 98.06 96.86 97.45 5,196,806 +0.97(+1.01%)
Mar 25, 2019 96.51 96.84 96.02 96.48 4,888,058 -0.16(-0.16%)
Mar 22, 2019 98.02 98.06 96.33 96.63 7,370,929 -2.17(-2.20%)
Mar 21, 2019 98.03 98.89 97.75 98.81 6,433,166 +0.92(+0.94%)
Mar 20, 2019 98.17 99.19 97.88 97.89 8,545,279 -0.46(-0.47%)
Mar 19, 2019 99.36 99.64 97.93 98.35 6,492,147 -0.47(-0.48%)
Mar 18, 2019 98.30 99.02 98.27 98.82 7,116,425 +0.45(+0.45%)
Mar 15, 2019 97.81 98.46 97.62 98.38 13,310,522 +0.56(+0.57%)
Mar 14, 2019 97.95 98.50 97.73 97.82 6,555,346 -0.05(-0.06%)
Mar 13, 2019 97.82 98.08 97.27 97.87 5,996,101 +0.60(+0.62%)
Mar 12, 2019 97.22 98.10 96.86 97.27 7,876,618 +0.22(+0.23%)
Mar 11, 2019 96.46 97.51 96.37 97.05 7,755,584 +1.57(+1.64%)
Mar 08, 2019 94.29 95.72 93.58 95.48 8,934,355 -0.25(-0.26%)
Mar 07, 2019 96.89 96.96 95.54 95.73 9,169,921 -1.25(-1.29%)
Mar 06, 2019 96.70 97.90 96.01 96.98 9,680,580 +0.19(+0.19%)
Mar 05, 2019 95.68 96.84 95.46 96.79 9,352,385 +0.92(+0.96%)
Mar 04, 2019 96.30 96.44 94.64 95.87 9,549,217 +0.07(+0.07%)
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.