Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	155.58	156.57	154.81	156.16	8,427,364	+1.38(+0.89%)
Mar 27, 2024	153.32	154.88	153.30	154.79	7,503,243	+1.07(+0.70%)
Mar 26, 2024	154.96	155.29	153.10	153.72	6,744,924	-1.19(-0.77%)
Mar 25, 2024	153.93	155.74	153.72	154.91	6,119,534	+1.79(+1.17%)
Mar 22, 2024	153.53	153.73	152.62	153.11	6,035,128	-0.20(-0.13%)
Mar 21, 2024	153.40	154.13	152.87	153.31	7,985,185	+0.31(+0.20%)
Mar 20, 2024	154.20	154.87	152.69	153.00	8,532,402	-2.05(-1.32%)
Mar 19, 2024	153.75	155.27	153.46	155.05	7,813,283	+1.20(+0.78%)
Mar 18, 2024	154.47	155.10	153.40	153.86	7,311,265	-0.14(-0.09%)
Mar 15, 2024	153.64	155.47	152.88	154.00	20,593,066	-0.15(-0.10%)
Mar 14, 2024	152.23	154.17	151.23	154.14	9,136,504	+1.79(+1.18%)
Mar 13, 2024	151.71	153.33	151.62	152.35	8,144,349	+1.98(+1.32%)
Mar 12, 2024	150.31	151.04	149.28	150.37	6,497,281	-0.11(-0.07%)
Mar 11, 2024	149.00	150.56	148.09	150.48	7,651,928	+2.10(+1.41%)
Mar 08, 2024	147.88	148.49	146.91	148.38	7,610,470	+0.50(+0.34%)
Mar 07, 2024	147.01	149.24	146.97	147.88	8,624,896	+1.03(+0.70%)
Mar 06, 2024	149.32	150.89	146.66	146.85	14,894,905	-1.25(-0.84%)
Mar 05, 2024	147.34	149.11	146.82	148.09	7,055,499	+0.70(+0.48%)
Mar 04, 2024	150.97	151.06	146.19	147.39	12,627,721	-3.89(-2.57%)

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.