Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.96 61.40 57.94 59.29 22,613,656 +0.42(+0.71%)
Mar 30, 2020 55.65 59.68 54.84 58.88 22,590,688 +2.59(+4.61%)
Mar 27, 2020 59.02 60.18 56.05 56.28 24,943,960 -6.22(-9.95%)
Mar 26, 2020 57.53 63.09 55.55 62.50 29,500,050 +5.82(+10.26%)
Mar 25, 2020 55.88 59.85 54.53 56.68 27,563,298 +2.23(+4.09%)
Mar 24, 2020 50.31 55.36 49.36 54.46 35,676,832 +10.09(+22.74%)
Mar 23, 2020 47.67 48.61 43.34 44.37 29,032,910 -4.23(-8.71%)
Mar 20, 2020 48.71 49.63 46.12 48.60 32,947,232 +1.64(+3.48%)
Mar 19, 2020 45.22 47.86 42.22 46.96 36,502,436 +1.91(+4.25%)
Mar 18, 2020 54.18 54.20 44.65 45.05 30,468,278 -12.80(-22.12%)
Mar 17, 2020 57.61 59.72 53.59 57.84 27,717,890 +0.81(+1.42%)
Mar 16, 2020 59.38 64.23 57.03 57.03 21,425,876 -11.23(-16.45%)
Mar 13, 2020 65.45 68.33 60.64 68.26 28,715,360 +5.86(+9.39%)
Mar 12, 2020 63.20 63.93 59.62 62.40 31,486,098 -5.54(-8.15%)
Mar 11, 2020 67.29 69.42 66.90 67.94 22,502,628 -1.60(-2.29%)
Mar 10, 2020 70.57 70.62 66.31 69.54 27,606,596 +3.53(+5.34%)
Mar 09, 2020 67.29 72.02 65.46 66.01 37,386,968 -11.99(-15.37%)
Mar 06, 2020 76.64 78.61 76.44 78.00 20,606,746 -1.53(-1.92%)
Mar 05, 2020 78.32 79.69 77.69 79.53 15,658,436 -1.10(-1.36%)
Mar 04, 2020 78.86 81.03 78.29 80.63 18,025,842 +3.39(+4.39%)
Mar 03, 2020 79.20 80.59 76.40 77.24 20,183,428 -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.