Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	74.79	74.97	73.74	73.78	13,337,673	-0.85(-1.14%)
Mar 27, 2013	74.82	74.96	74.33	74.63	6,972,722	-0.49(-0.65%)
Mar 26, 2013	74.97	75.21	74.71	75.12	6,855,248	+0.50(+0.67%)
Mar 25, 2013	75.44	75.48	74.24	74.62	10,218,787	-0.62(-0.83%)
Mar 22, 2013	74.92	75.38	74.81	75.25	8,359,599	+0.52(+0.70%)
Mar 21, 2013	74.51	75.13	74.40	74.72	9,934,669	-0.01(-0.01%)
Mar 20, 2013	74.50	75.06	74.43	74.73	9,574,603	+0.55(+0.74%)
Mar 19, 2013	74.13	74.39	73.67	74.18	8,445,585	+0.21(+0.28%)
Mar 18, 2013	73.76	74.45	73.71	73.97	7,776,403	-0.34(-0.46%)
Mar 15, 2013	74.26	74.46	73.84	74.31	16,464,543	-0.20(-0.27%)
Mar 14, 2013	73.72	74.67	73.64	74.51	12,041,188	+1.02(+1.39%)
Mar 13, 2013	73.51	73.71	73.31	73.49	8,686,141	+0.07(+0.09%)
Mar 12, 2013	73.82	74.08	73.37	73.43	7,449,497	-0.30(-0.40%)
Mar 11, 2013	73.66	73.77	73.33	73.72	7,292,857	+0.10(+0.14%)
Mar 08, 2013	73.86	73.96	73.26	73.62	8,040,589	+0.01(+0.01%)
Mar 07, 2013	73.66	73.82	73.40	73.62	7,051,712	+0.06(+0.08%)
Mar 06, 2013	73.46	73.76	73.29	73.56	8,635,918	+0.34(+0.46%)
Mar 05, 2013	73.25	73.43	73.07	73.23	10,236,021	+0.27(+0.37%)
Mar 04, 2013	72.51	73.15	72.08	72.95	8,129,304	+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.