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, 2023 152.99 153.95 152.47 153.42 7,488,300 +0.72(+0.47%)
Mar 30, 2023 152.57 153.28 151.94 152.70 6,723,035 +1.44(+0.95%)
Mar 29, 2023 151.03 151.69 149.83 151.26 8,049,982 +1.29(+0.86%)
Mar 28, 2023 147.89 150.63 147.33 149.97 5,960,734 +1.73(+1.17%)
Mar 27, 2023 148.01 149.02 146.40 148.24 7,449,957 +1.49(+1.02%)
Mar 24, 2023 143.02 147.30 142.77 146.75 7,020,896 +1.45(+1.00%)
Mar 23, 2023 147.65 149.28 144.00 145.30 8,357,610 -1.46(-0.99%)
Mar 22, 2023 150.33 150.51 146.62 146.76 6,714,799 -3.05(-2.03%)
Mar 21, 2023 147.78 150.05 147.13 149.80 10,372,276 +4.45(+3.06%)
Mar 20, 2023 142.69 146.48 142.26 145.35 9,017,019 +2.11(+1.47%)
Mar 17, 2023 144.45 146.11 141.61 143.25 35,266,320 -1.83(-1.26%)
Mar 16, 2023 141.20 146.19 140.96 145.08 13,666,874 +0.46(+0.32%)
Mar 15, 2023 146.31 148.52 142.94 144.62 14,953,126 -6.54(-4.33%)
Mar 14, 2023 148.82 154.23 148.46 151.17 10,666,739 +1.93(+1.29%)
Mar 13, 2023 147.10 151.34 144.67 149.24 10,803,214 -0.90(-0.60%)
Mar 10, 2023 151.34 154.84 149.20 150.14 7,854,553 -0.79(-0.52%)
Mar 09, 2023 154.02 155.61 150.63 150.93 6,607,424 -2.33(-1.52%)
Mar 08, 2023 153.49 155.43 151.75 153.26 5,780,153 -0.98(-0.63%)
Mar 07, 2023 155.81 156.66 153.82 154.24 7,856,347 -2.01(-1.29%)
Mar 06, 2023 154.53 156.85 154.03 156.25 8,190,091 +1.14(+0.73%)
Mar 03, 2023 151.27 155.70 150.85 155.12 6,388,845 +2.26(+1.48%)
Mar 02, 2023 152.31 153.73 151.95 152.86 5,972,526 +0.48(+0.31%)
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.