Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	75.64	75.82	74.59	74.62	13,186,919	-0.86(-1.14%)
Mar 27, 2013	75.68	75.81	75.18	75.48	6,893,910	-0.50(-0.65%)
Mar 26, 2013	75.83	76.07	75.57	75.98	6,777,764	+0.50(+0.67%)
Mar 25, 2013	76.31	76.34	75.09	75.48	10,103,286	-0.63(-0.83%)
Mar 22, 2013	75.78	76.24	75.67	76.11	8,265,112	+0.53(+0.70%)
Mar 21, 2013	75.36	75.99	75.25	75.58	9,822,379	-0.01(-0.01%)
Mar 20, 2013	75.35	75.92	75.28	75.58	9,466,383	+0.56(+0.74%)
Mar 19, 2013	74.98	75.25	74.52	75.03	8,350,126	+0.21(+0.28%)
Mar 18, 2013	74.60	75.30	74.55	74.82	7,688,508	-0.35(-0.46%)
Mar 15, 2013	75.11	75.31	74.68	75.16	16,278,446	-0.20(-0.27%)
Mar 14, 2013	74.57	75.53	74.49	75.36	11,905,088	+1.03(+1.39%)
Mar 13, 2013	74.35	74.55	74.15	74.33	8,587,962	+0.07(+0.09%)
Mar 12, 2013	74.66	74.92	74.21	74.27	7,365,296	-0.30(-0.40%)
Mar 11, 2013	74.50	74.61	74.17	74.57	7,210,426	+0.10(+0.13%)
Mar 08, 2013	74.71	74.81	74.10	74.47	7,949,707	+0.01(+0.01%)
Mar 07, 2013	74.50	74.67	74.24	74.46	6,972,008	+0.06(+0.08%)
Mar 06, 2013	74.30	74.60	74.13	74.40	8,538,308	+0.34(+0.46%)
Mar 05, 2013	74.09	74.27	73.90	74.06	10,120,325	+0.28(+0.37%)
Mar 04, 2013	73.34	73.99	72.90	73.79	8,037,420	+0.37(+0.50%)

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.