Chevron Corp (NY: CVX )

102.92 USD -0.10 (-0.10%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 73.27 75.04 70.81 72.46 18,504,537 +0.51(+0.71%)
Mar 30, 2020 68.01 72.93 67.02 71.95 18,485,741 +3.17(+4.61%)
Mar 27, 2020 72.12 73.54 68.50 68.78 20,411,400 -7.60(-9.95%)
Mar 26, 2020 70.30 77.10 67.89 76.38 24,139,603 +7.11(+10.26%)
Mar 25, 2020 68.29 73.14 66.64 69.27 22,554,781 +2.72(+4.09%)
Mar 24, 2020 61.48 67.65 60.32 66.55 29,194,003 +12.33(+22.74%)
Mar 23, 2020 58.26 59.40 52.97 54.22 23,757,347 -5.17(-8.71%)
Mar 20, 2020 59.53 60.65 56.36 59.39 26,960,400 +2.00(+3.48%)
Mar 19, 2020 55.26 58.49 51.60 57.39 29,869,589 +2.34(+4.25%)
Mar 18, 2020 66.21 66.23 54.57 55.05 24,931,897 -15.64(-22.12%)
Mar 17, 2020 70.40 72.98 65.49 70.69 22,681,280 +0.99(+1.42%)
Mar 16, 2020 72.57 78.49 69.69 69.70 17,532,586 -13.72(-16.45%)
Mar 13, 2020 79.98 83.50 74.11 83.42 23,497,500 +7.16(+9.39%)
Mar 12, 2020 77.23 78.13 72.86 76.26 25,764,768 -6.77(-8.15%)
Mar 11, 2020 82.23 84.84 81.75 83.03 18,413,682 -1.95(-2.29%)
Mar 10, 2020 86.24 86.30 81.04 84.98 22,590,210 +4.31(+5.34%)
Mar 09, 2020 82.23 88.01 80.00 80.67 30,593,394 -14.65(-15.37%)
Mar 06, 2020 93.66 96.06 93.42 95.32 16,862,300 -1.87(-1.92%)
Mar 05, 2020 95.71 97.39 94.94 97.19 12,813,146 -1.34(-1.36%)
Mar 04, 2020 96.37 99.02 95.67 98.53 14,750,371 +4.14(+4.39%)
Mar 03, 2020 96.79 98.48 93.37 94.39 16,515,904 -2.20(-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.