Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.49 92.07 90.66 90.83 10,330,706 -0.99(-1.08%)
Mar 30, 2021 91.93 92.59 91.52 91.81 7,249,565 -0.86(-0.93%)
Mar 29, 2021 92.22 93.20 91.62 92.67 8,699,098 -0.49(-0.52%)
Mar 26, 2021 92.34 93.21 91.32 93.16 11,329,819 +2.09(+2.29%)
Mar 25, 2021 89.06 91.23 88.47 91.07 12,849,411 +0.32(+0.35%)
Mar 24, 2021 89.27 91.67 89.20 90.75 12,721,580 +2.37(+2.68%)
Mar 23, 2021 87.93 90.40 87.27 88.38 17,052,692 -0.49(-0.56%)
Mar 22, 2021 89.33 90.58 88.68 88.88 14,430,887 -0.73(-0.81%)
Mar 19, 2021 90.09 90.91 89.05 89.60 21,333,648 -0.64(-0.71%)
Mar 18, 2021 92.75 93.20 89.89 90.25 15,281,674 -3.39(-3.62%)
Mar 17, 2021 92.92 94.09 92.40 93.63 10,576,732 +0.34(+0.36%)
Mar 16, 2021 94.07 94.37 92.81 93.30 13,494,724 -2.26(-2.37%)
Mar 15, 2021 96.67 96.99 94.38 95.56 12,101,485 -1.14(-1.17%)
Mar 12, 2021 96.76 97.68 95.97 96.69 12,610,584 +0.32(+0.33%)
Mar 11, 2021 96.77 97.55 96.11 96.37 12,668,007 -0.16(-0.16%)
Mar 10, 2021 95.19 97.08 95.08 96.53 20,055,920 +1.62(+1.71%)
Mar 09, 2021 94.54 95.94 93.50 94.91 21,928,826 -0.22(-0.23%)
Mar 08, 2021 95.22 95.72 93.66 95.13 20,798,544 +0.65(+0.69%)
Mar 05, 2021 92.59 94.59 92.01 94.48 27,272,166 +3.90(+4.31%)
Mar 04, 2021 90.46 93.24 89.39 90.58 26,453,456 +0.79(+0.88%)
Mar 03, 2021 89.75 91.66 89.62 89.79 17,250,776 +1.00(+1.12%)
Mar 02, 2021 88.34 89.54 88.16 88.79 12,275,277 +0.34(+0.38%)
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.