Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.47 94.06 92.62 92.79 10,111,830 -1.01(-1.08%)
Mar 30, 2021 93.92 94.60 93.50 93.80 7,095,969 -0.88(-0.93%)
Mar 29, 2021 94.22 95.22 93.60 94.68 8,514,791 -0.50(-0.52%)
Mar 26, 2021 94.34 95.23 93.30 95.17 11,089,776 +2.13(+2.29%)
Mar 25, 2021 90.99 93.21 90.38 93.04 12,577,172 +0.33(+0.35%)
Mar 24, 2021 91.20 93.65 91.13 92.71 12,452,050 +2.42(+2.68%)
Mar 23, 2021 89.83 92.36 89.16 90.30 16,691,400 -0.50(-0.56%)
Mar 22, 2021 91.26 92.54 90.60 90.80 14,125,142 -0.74(-0.81%)
Mar 19, 2021 92.04 92.88 90.98 91.54 20,881,656 -0.66(-0.71%)
Mar 18, 2021 94.76 95.22 91.84 92.20 14,957,904 -3.46(-3.62%)
Mar 17, 2021 94.94 96.13 94.40 95.66 10,352,644 +0.35(+0.36%)
Mar 16, 2021 96.10 96.41 94.82 95.32 13,208,813 -2.31(-2.37%)
Mar 15, 2021 98.76 99.09 96.42 97.63 11,845,093 -1.16(-1.17%)
Mar 12, 2021 98.86 99.80 98.04 98.79 12,343,405 +0.33(+0.33%)
Mar 11, 2021 98.87 99.66 98.19 98.46 12,399,612 -0.16(-0.16%)
Mar 10, 2021 97.26 99.19 97.14 98.62 19,630,998 +1.66(+1.71%)
Mar 09, 2021 96.58 98.02 95.53 96.96 21,464,224 -0.22(-0.23%)
Mar 08, 2021 97.28 97.79 95.69 97.18 20,357,888 +0.66(+0.69%)
Mar 05, 2021 94.59 96.64 94.00 96.52 26,694,356 +3.98(+4.31%)
Mar 04, 2021 92.42 95.26 91.32 92.54 25,892,990 +0.81(+0.88%)
Mar 03, 2021 91.69 93.64 91.56 91.73 16,885,286 +1.02(+1.12%)
Mar 02, 2021 90.25 91.48 90.07 90.71 12,015,203 +0.35(+0.38%)
Mar 01, 2021 90.73 91.92 89.79 90.37 11,789,694 +1.82(+2.05%)
Feb 26, 2021 88.65 89.49 86.43 88.55 16,322,923 -2.08(-2.30%)
Feb 25, 2021 92.89 92.94 89.96 90.63 14,909,936 -0.85(-0.93%)
Feb 24, 2021 88.71 92.13 88.38 91.48 18,190,920 +3.26(+3.69%)
Feb 23, 2021 88.52 88.69 85.72 88.22 16,791,444 +1.10(+1.26%)
Feb 22, 2021 85.89 88.23 85.42 87.13 14,871,777 +2.29(+2.70%)
Feb 19, 2021 84.24 85.35 83.81 84.83 10,066,297 +0.71(+0.84%)
Feb 18, 2021 84.60 84.81 83.50 84.12 10,198,400 -0.81(-0.96%)
Feb 17, 2021 84.50 85.65 83.42 84.94 16,202,742 +2.47(+3.00%)
Feb 16, 2021 82.40 83.11 82.01 82.47 15,774,095 +1.66(+2.05%)
Feb 12, 2021 79.92 80.97 79.76 80.81 8,999,657 +0.46(+0.58%)
Feb 11, 2021 80.65 80.72 78.65 80.35 9,816,443 -0.44(-0.54%)
Feb 10, 2021 79.79 80.85 79.11 80.79 10,040,840 +1.36(+1.72%)
Feb 09, 2021 79.55 79.69 78.42 79.42 8,705,368 -0.45(-0.57%)
Feb 08, 2021 78.84 80.37 78.59 79.88 11,319,301 +1.94(+2.49%)
Feb 05, 2021 78.53 79.00 77.40 77.94 9,181,753 +0.23(+0.29%)
Feb 04, 2021 78.15 78.28 76.79 77.71 9,051,321 +0.03(+0.04%)
Feb 03, 2021 76.01 78.05 75.87 77.68 10,596,703 +1.66(+2.18%)
Feb 02, 2021 76.85 77.16 75.56 76.02 10,572,120 +0.57(+0.75%)
Feb 01, 2021 74.87 76.23 73.84 75.45 9,244,651 +1.06(+1.42%)
Jan 29, 2021 75.49 76.26 74.15 74.39 16,835,046 -3.34(-4.29%)
Jan 28, 2021 77.42 78.72 77.06 77.73 9,332,777 +0.72(+0.93%)
Jan 27, 2021 76.43 78.89 75.75 77.01 11,644,393 -1.01(-1.30%)
Jan 26, 2021 80.51 81.13 77.95 78.03 8,958,116 -1.34(-1.69%)
Jan 25, 2021 79.12 79.48 78.00 79.37 8,799,616 -0.72(-0.90%)
Jan 22, 2021 78.93 80.36 78.44 80.10 8,945,143 -0.24(-0.30%)
Jan 21, 2021 81.96 82.65 79.65 80.34 11,901,933 -2.94(-3.53%)
Jan 20, 2021 82.95 83.44 82.34 83.28 10,001,489 +0.76(+0.92%)
Jan 19, 2021 81.64 82.98 81.46 82.52 10,949,307 +2.11(+2.63%)
Jan 15, 2021 82.27 82.35 80.08 80.41 11,732,583 -2.97(-3.56%)
Jan 14, 2021 82.03 84.10 81.89 83.38 15,971,433 +1.96(+2.40%)
Jan 13, 2021 81.38 81.66 80.28 81.42 11,132,487 -0.08(-0.10%)
Jan 12, 2021 80.91 82.01 80.08 81.50 12,507,075 +1.52(+1.90%)
Jan 11, 2021 77.82 80.42 77.34 79.98 12,179,789 +0.45(+0.57%)
Jan 08, 2021 80.40 80.71 78.98 79.53 12,772,018 +0.75(+0.95%)
Jan 07, 2021 78.93 79.30 77.98 78.78 10,625,082 +0.37(+0.47%)
Jan 06, 2021 77.71 79.27 76.68 78.41 15,929,309 +2.44(+3.22%)
Jan 05, 2021 74.65 77.90 74.50 75.97 15,345,281 +2.00(+2.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.