Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 107.70 108.14 107.05 107.37 6,158,992 -0.41(-0.38%)
Mar 30, 2017 108.15 108.68 107.20 107.78 6,797,658 -0.29(-0.27%)
Mar 29, 2017 106.95 108.08 106.88 108.07 4,919,656 +0.90(+0.84%)
Mar 28, 2017 106.28 107.74 106.12 107.17 6,331,533 +0.89(+0.84%)
Mar 27, 2017 107.00 107.35 105.82 106.28 6,473,433 -1.71(-1.58%)
Mar 24, 2017 107.93 108.42 107.70 107.99 6,339,900 +0.12(+0.11%)
Mar 23, 2017 108.29 108.86 107.76 107.87 5,451,228 -0.52(-0.48%)
Mar 22, 2017 107.65 108.85 107.52 108.39 8,106,784 +0.35(+0.32%)
Mar 21, 2017 108.06 108.23 107.40 108.04 7,406,044 +0.38(+0.35%)
Mar 20, 2017 107.27 107.85 107.02 107.66 5,301,090 -0.02(-0.02%)
Mar 17, 2017 108.00 108.42 107.68 107.68 14,353,407 -0.18(-0.17%)
Mar 16, 2017 108.81 108.88 107.44 107.86 8,894,544 -1.02(-0.94%)
Mar 15, 2017 108.08 108.98 107.54 108.88 9,472,102 +1.52(+1.42%)
Mar 14, 2017 108.47 108.57 107.12 107.36 9,935,682 -1.99(-1.82%)
Mar 13, 2017 110.51 110.81 109.31 109.35 6,368,033 -1.26(-1.14%)
Mar 10, 2017 111.40 111.41 109.44 110.61 6,560,329 +0.57(+0.52%)
Mar 09, 2017 109.31 110.17 108.51 110.04 7,246,064 +0.43(+0.39%)
Mar 08, 2017 111.68 111.92 109.40 109.61 9,066,427 -2.20(-1.97%)
Mar 07, 2017 113.54 113.88 111.69 111.81 6,659,284 -1.36(-1.20%)
Mar 06, 2017 113.25 113.50 112.67 113.17 4,731,932 -0.38(-0.33%)
Mar 03, 2017 113.89 113.21 113.55 4,909,979 +0.19(+0.17%)
Mar 02, 2017 113.67 114.27 113.31 113.36 5,888,885 -0.52(-0.46%)
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.