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 29, 2019 99.66 99.81 98.22 98.77 6,632,717 +0.13(+0.13%)
Mar 28, 2019 98.31 98.76 98.12 98.65 5,060,307 +0.18(+0.19%)
Mar 27, 2019 99.42 99.82 97.84 98.46 4,648,880 -1.07(-1.08%)
Mar 26, 2019 99.25 100.16 98.94 99.54 5,087,910 +0.99(+1.01%)
Mar 25, 2019 98.57 98.91 98.08 98.54 4,785,631 -0.16(-0.16%)
Mar 22, 2019 100.11 100.15 98.39 98.70 7,216,475 -2.22(-2.20%)
Mar 21, 2019 100.13 101.00 99.84 100.92 6,298,363 +0.94(+0.94%)
Mar 20, 2019 100.27 101.31 99.98 99.99 8,366,218 -0.47(-0.47%)
Mar 19, 2019 101.48 101.77 100.03 100.46 6,356,107 -0.48(-0.48%)
Mar 18, 2019 100.40 101.14 100.37 100.94 6,967,305 +0.46(+0.45%)
Mar 15, 2019 99.91 100.57 99.71 100.48 13,031,607 +0.57(+0.57%)
Mar 14, 2019 100.04 100.60 99.82 99.91 6,417,983 -0.06(-0.06%)
Mar 13, 2019 99.91 100.18 99.35 99.97 5,870,456 +0.62(+0.62%)
Mar 12, 2019 99.30 100.20 98.94 99.35 7,711,568 +0.22(+0.23%)
Mar 11, 2019 98.53 99.59 98.43 99.13 7,593,071 +1.60(+1.64%)
Mar 08, 2019 96.31 97.77 95.58 97.52 8,747,141 -0.26(-0.26%)
Mar 07, 2019 98.97 99.03 97.59 97.78 8,977,771 -1.28(-1.29%)
Mar 06, 2019 98.77 99.99 98.07 99.06 9,477,729 +0.19(+0.19%)
Mar 05, 2019 97.72 98.91 97.50 98.86 9,156,411 +0.94(+0.96%)
Mar 04, 2019 98.37 98.50 96.67 97.92 9,349,119 +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.