Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.28 76.82 76.09 76.36 8,523,876 +0.26(+0.35%)
Mar 28, 2014 75.86 76.13 75.58 76.10 9,148,900 +0.53(+0.71%)
Mar 27, 2014 75.61 75.77 75.02 75.56 8,084,207 -0.03(-0.03%)
Mar 26, 2014 75.65 75.96 75.36 75.59 9,247,386 +0.40(+0.53%)
Mar 25, 2014 74.64 75.26 74.63 75.19 8,673,553 +0.80(+1.07%)
Mar 24, 2014 74.49 74.93 74.27 74.39 8,388,729 +0.14(+0.19%)
Mar 21, 2014 74.68 75.78 74.22 74.25 23,193,630 +0.08(+0.10%)
Mar 20, 2014 73.75 74.54 73.41 74.18 8,189,217 +0.20(+0.27%)
Mar 19, 2014 74.41 74.97 73.63 73.98 8,659,139 -0.67(-0.89%)
Mar 18, 2014 74.25 74.85 73.98 74.65 9,703,860 +0.75(+1.02%)
Mar 17, 2014 73.37 74.04 73.29 73.89 9,167,540 +0.62(+0.85%)
Mar 14, 2014 73.44 73.78 73.00 73.27 9,795,005 -0.22(-0.31%)
Mar 13, 2014 74.23 74.33 73.28 73.50 8,399,036 -0.77(-1.04%)
Mar 12, 2014 73.30 74.72 73.29 74.27 10,609,332 +0.73(+1.00%)
Mar 11, 2014 74.43 74.64 73.36 73.53 9,757,951 -0.85(-1.15%)
Mar 10, 2014 74.14 74.45 73.28 74.39 9,650,957 +0.49(+0.66%)
Mar 07, 2014 73.89 74.46 73.62 73.90 7,872,767 +0.15(+0.20%)
Mar 06, 2014 73.66 73.95 73.43 73.75 8,060,646 +0.27(+0.37%)
Mar 05, 2014 73.90 74.02 73.21 73.48 10,357,905 -0.57(-0.77%)
Mar 04, 2014 74.42 74.66 74.02 74.05 8,736,175 +0.31(+0.42%)
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.