Indicators

Chevron Corp (NY: CVX )

161.14 -1.53 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	87.91	88.25	85.51	85.54	9,722,310	-1.29(-1.49%)
Feb 27, 2018	87.79	88.70	86.83	86.83	7,927,630	-0.76(-0.86%)
Feb 26, 2018	86.50	87.63	86.25	87.59	9,689,583	+1.54(+1.79%)
Feb 23, 2018	84.42	86.17	84.26	86.05	8,452,538	+2.06(+2.46%)
Feb 22, 2018				83.99	9,724,940	+0.63(+0.76%)
Feb 21, 2018	84.94	85.65	83.35	83.35	9,008,900	-1.47(-1.73%)
Feb 20, 2018	85.81	86.04	84.52	84.82	8,767,847	-0.89(-1.03%)
Feb 16, 2018		85.71	85.71	85.71	0	-0.30(-0.35%)
Feb 15, 2018	86.26	86.38	85.29	86.01	7,069,137	+0.02(+0.02%)
Feb 14, 2018	85.14	86.31	84.30	85.99	9,286,260	+0.26(+0.30%)
Feb 13, 2018	85.77	85.97	84.65	85.73	9,332,757	-0.52(-0.61%)
Feb 12, 2018	86.88	87.67	85.45	86.26	11,044,198	+0.36(+0.42%)
Feb 09, 2018	85.77	86.74	82.87	85.89	14,433,098	+0.91(+1.07%)
Feb 08, 2018	87.16	87.70	84.92	84.98	13,058,541	-2.26(-2.59%)
Feb 07, 2018	88.84	89.12	87.20	87.25	15,234,929	-1.43(-1.61%)
Feb 06, 2018	84.15	89.02	83.82	88.68	24,321,136	+4.11(+4.86%)
Feb 05, 2018	88.53	89.52	81.75	84.57	20,221,850	-5.17(-5.76%)
Feb 02, 2018	93.80	93.80	89.03	89.74	17,419,724	-5.29(-5.57%)

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.