Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.47 94.06 92.62 92.79 10,111,830 -1.01(-1.08%)
Mar 30, 2021 93.92 94.60 93.50 93.80 7,095,969 -0.88(-0.93%)
Mar 29, 2021 94.22 95.22 93.60 94.68 8,514,791 -0.50(-0.52%)
Mar 26, 2021 94.34 95.23 93.30 95.17 11,089,776 +2.13(+2.29%)
Mar 25, 2021 90.99 93.21 90.38 93.04 12,577,172 +0.33(+0.35%)
Mar 24, 2021 91.20 93.65 91.13 92.71 12,452,050 +2.42(+2.68%)
Mar 23, 2021 89.83 92.36 89.16 90.30 16,691,400 -0.50(-0.56%)
Mar 22, 2021 91.26 92.54 90.60 90.80 14,125,142 -0.74(-0.81%)
Mar 19, 2021 92.04 92.88 90.98 91.54 20,881,656 -0.66(-0.71%)
Mar 18, 2021 94.76 95.22 91.84 92.20 14,957,904 -3.46(-3.62%)
Mar 17, 2021 94.94 96.13 94.40 95.66 10,352,644 +0.35(+0.36%)
Mar 16, 2021 96.10 96.41 94.82 95.32 13,208,813 -2.31(-2.37%)
Mar 15, 2021 98.76 99.09 96.42 97.63 11,845,093 -1.16(-1.17%)
Mar 12, 2021 98.86 99.80 98.04 98.79 12,343,405 +0.33(+0.33%)
Mar 11, 2021 98.87 99.66 98.19 98.46 12,399,612 -0.16(-0.16%)
Mar 10, 2021 97.26 99.19 97.14 98.62 19,630,998 +1.66(+1.71%)
Mar 09, 2021 96.58 98.02 95.53 96.96 21,464,224 -0.22(-0.23%)
Mar 08, 2021 97.28 97.79 95.69 97.18 20,357,888 +0.66(+0.69%)
Mar 05, 2021 94.59 96.64 94.00 96.52 26,694,356 +3.98(+4.31%)
Mar 04, 2021 92.42 95.26 91.32 92.54 25,892,990 +0.81(+0.88%)
Mar 03, 2021 91.69 93.64 91.56 91.73 16,885,286 +1.02(+1.12%)
Mar 02, 2021 90.25 91.48 90.07 90.71 12,015,203 +0.35(+0.38%)
Mar 01, 2021 90.73 91.92 89.79 90.37 11,789,694 +1.82(+2.05%)
Feb 26, 2021 88.65 89.49 86.43 88.55 16,322,923 -2.08(-2.30%)
Feb 25, 2021 92.89 92.94 89.96 90.63 14,909,936 -0.85(-0.93%)
Feb 24, 2021 88.71 92.13 88.38 91.48 18,190,920 +3.26(+3.69%)
Feb 23, 2021 88.52 88.69 85.72 88.22 16,791,444 +1.10(+1.26%)
Feb 22, 2021 85.89 88.23 85.42 87.13 14,871,777 +2.29(+2.70%)
Feb 19, 2021 84.24 85.35 83.81 84.83 10,066,297 +0.71(+0.84%)
Feb 18, 2021 84.60 84.81 83.50 84.12 10,198,400 -0.81(-0.96%)
Feb 17, 2021 84.50 85.65 83.42 84.94 16,202,742 +2.47(+3.00%)
Feb 16, 2021 82.40 83.11 82.01 82.47 15,774,095 +1.66(+2.05%)
Feb 12, 2021 79.92 80.97 79.76 80.81 8,999,657 +0.46(+0.58%)
Feb 11, 2021 80.65 80.72 78.65 80.35 9,816,443 -0.44(-0.54%)
Feb 10, 2021 79.79 80.85 79.11 80.79 10,040,840 +1.36(+1.72%)
Feb 09, 2021 79.55 79.69 78.42 79.42 8,705,368 -0.45(-0.57%)
Feb 08, 2021 78.84 80.37 78.59 79.88 11,319,301 +1.94(+2.49%)
Feb 05, 2021 78.53 79.00 77.40 77.94 9,181,753 +0.23(+0.29%)
Feb 04, 2021 78.15 78.28 76.79 77.71 9,051,321 +0.03(+0.04%)
Feb 03, 2021 76.01 78.05 75.87 77.68 10,596,703 +1.66(+2.18%)
Feb 02, 2021 76.85 77.16 75.56 76.02 10,572,120 +0.57(+0.75%)
Feb 01, 2021 74.87 76.23 73.84 75.45 9,244,651 +1.06(+1.42%)
Jan 29, 2021 75.49 76.26 74.15 74.39 16,835,046 -3.34(-4.29%)
Jan 28, 2021 77.42 78.72 77.06 77.73 9,332,777 +0.72(+0.93%)
Jan 27, 2021 76.43 78.89 75.75 77.01 11,644,393 -1.01(-1.30%)
Jan 26, 2021 80.51 81.13 77.95 78.03 8,958,116 -1.34(-1.69%)
Jan 25, 2021 79.12 79.48 78.00 79.37 8,799,616 -0.72(-0.90%)
Jan 22, 2021 78.93 80.36 78.44 80.10 8,945,143 -0.24(-0.30%)
Jan 21, 2021 81.96 82.65 79.65 80.34 11,901,933 -2.94(-3.53%)
Jan 20, 2021 82.95 83.44 82.34 83.28 10,001,489 +0.76(+0.92%)
Jan 19, 2021 81.64 82.98 81.46 82.52 10,949,307 +2.11(+2.63%)
Jan 15, 2021 82.27 82.35 80.08 80.41 11,732,583 -2.97(-3.56%)
Jan 14, 2021 82.03 84.10 81.89 83.38 15,971,433 +1.96(+2.40%)
Jan 13, 2021 81.38 81.66 80.28 81.42 11,132,487 -0.08(-0.10%)
Jan 12, 2021 80.91 82.01 80.08 81.50 12,507,075 +1.52(+1.90%)
Jan 11, 2021 77.82 80.42 77.34 79.98 12,179,789 +0.45(+0.57%)
Jan 08, 2021 80.40 80.71 78.98 79.53 12,772,018 +0.75(+0.95%)
Jan 07, 2021 78.93 79.30 77.98 78.78 10,625,082 +0.37(+0.47%)
Jan 06, 2021 77.71 79.27 76.68 78.41 15,929,309 +2.44(+3.22%)
Jan 05, 2021 74.65 77.90 74.50 75.97 15,345,281 +2.00(+2.70%)
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.