Skip to main content

Chevron Corp (NY: CVX )

146.53 +2.57 (+1.79%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.97 61.42 57.96 59.31 22,608,286 +0.42(+0.71%)
Mar 30, 2020 55.67 59.69 54.85 58.89 22,585,322 +2.59(+4.61%)
Mar 27, 2020 59.03 60.19 56.07 56.30 24,938,036 -6.22(-9.95%)
Mar 26, 2020 57.54 63.11 55.57 62.52 29,493,044 +5.82(+10.26%)
Mar 25, 2020 55.89 59.86 54.54 56.70 27,556,754 +2.23(+4.09%)
Mar 24, 2020 50.32 55.37 49.37 54.47 35,668,356 +10.09(+22.74%)
Mar 23, 2020 47.68 48.62 43.36 44.38 29,026,014 -4.23(-8.71%)
Mar 20, 2020 48.72 49.64 46.13 48.61 32,939,408 +1.64(+3.48%)
Mar 19, 2020 45.23 47.87 42.23 46.97 36,493,768 +1.92(+4.25%)
Mar 18, 2020 54.19 54.21 44.66 45.06 30,461,042 -12.80(-22.12%)
Mar 17, 2020 57.62 59.73 53.60 57.86 27,711,308 +0.81(+1.42%)
Mar 16, 2020 59.40 64.24 57.04 57.05 21,420,788 -11.23(-16.45%)
Mar 13, 2020 65.46 68.34 60.66 68.28 28,708,540 +5.86(+9.39%)
Mar 12, 2020 63.21 63.95 59.63 62.42 31,478,620 -5.54(-8.15%)
Mar 11, 2020 67.30 69.44 66.91 67.96 22,497,284 -1.60(-2.29%)
Mar 10, 2020 70.59 70.64 66.33 69.55 27,600,040 +3.53(+5.34%)
Mar 09, 2020 67.30 72.03 65.48 66.03 37,378,092 -11.99(-15.37%)
Mar 06, 2020 76.66 78.62 76.46 78.02 20,601,852 -1.53(-1.92%)
Mar 05, 2020 78.34 79.71 77.71 79.55 15,654,717 -1.10(-1.36%)
Mar 04, 2020 78.88 81.05 78.30 80.65 18,021,560 +3.39(+4.39%)
Mar 03, 2020 79.22 80.60 76.42 77.26 20,178,636 -1.80(-2.28%)
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.