Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 104.70 104.86 103.19 103.78 6,313,078 +0.13(+0.13%)
Mar 28, 2019 103.29 103.76 103.08 103.64 4,816,444 +0.19(+0.19%)
Mar 27, 2019 104.45 104.87 102.80 103.45 4,424,845 -1.13(-1.08%)
Mar 26, 2019 104.27 105.23 103.94 104.58 4,842,717 +1.04(+1.01%)
Mar 25, 2019 103.56 103.92 103.04 103.53 4,555,005 -0.17(-0.16%)
Mar 22, 2019 105.18 105.22 103.37 103.70 6,868,703 -2.33(-2.20%)
Mar 21, 2019 105.20 106.12 104.90 106.03 5,994,836 +0.99(+0.94%)
Mar 20, 2019 105.34 106.44 105.04 105.05 7,963,038 -0.50(-0.47%)
Mar 19, 2019 106.62 106.93 105.09 105.55 6,049,798 -0.51(-0.48%)
Mar 18, 2019 105.49 106.26 105.45 106.05 6,631,541 +0.48(+0.46%)
Mar 15, 2019 104.96 105.66 104.76 105.57 12,403,597 +0.60(+0.57%)
Mar 14, 2019 105.11 105.70 104.87 104.97 6,108,691 -0.06(-0.06%)
Mar 13, 2019 104.97 105.25 104.38 105.03 5,587,551 +0.65(+0.62%)
Mar 12, 2019 104.33 105.28 103.94 104.38 7,339,937 +0.23(+0.23%)
Mar 11, 2019 103.52 104.64 103.41 104.15 7,227,150 +1.69(+1.64%)
Mar 08, 2019 101.18 102.72 100.42 102.46 8,325,604 -0.27(-0.26%)
Mar 07, 2019 103.98 104.05 102.53 102.73 8,545,120 -1.34(-1.29%)
Mar 06, 2019 103.77 105.06 103.03 104.07 9,020,984 +0.20(+0.19%)
Mar 05, 2019 102.67 103.92 102.44 103.87 8,715,151 +0.99(+0.96%)
Mar 04, 2019 103.35 103.49 101.56 102.88 8,898,572 +0.08(+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.