Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.16	76.46	73.74	76.38	25,468,346	-0.65(-0.84%)
Feb 27, 2020	78.29	80.36	76.98	77.03	19,287,620	-3.20(-3.99%)
Feb 26, 2020	82.53	83.15	80.19	80.23	14,652,746	-2.42(-2.93%)
Feb 25, 2020	85.81	85.86	81.83	82.65	15,726,682	-3.04(-3.54%)
Feb 24, 2020	86.50	87.52	85.45	85.68	11,656,372	-3.52(-3.94%)
Feb 21, 2020	89.19	89.35	88.09	89.20	7,874,711	-0.65(-0.73%)
Feb 20, 2020	90.65	90.89	89.77	89.86	5,455,933	-0.76(-0.84%)
Feb 19, 2020	90.44	90.91	89.92	90.62	7,191,763	+0.41(+0.45%)
Feb 18, 2020	89.19	90.23	89.05	90.21	6,080,750	+0.13(+0.15%)
Feb 14, 2020	90.70	90.81	89.67	90.08	6,292,021	-0.24(-0.26%)
Feb 13, 2020	90.08	90.86	89.97	90.31	7,405,541	-0.31(-0.34%)
Feb 12, 2020	91.00	91.08	90.27	90.62	7,069,145	+0.67(+0.75%)
Feb 11, 2020	89.60	90.08	89.02	89.95	7,507,960	+1.15(+1.29%)
Feb 10, 2020	87.79	88.81	87.61	88.80	7,427,880	+0.69(+0.78%)
Feb 07, 2020	88.11	88.52	87.73	88.11	5,971,539	-0.44(-0.50%)
Feb 06, 2020	89.48	89.51	88.25	88.56	7,751,467	-0.64(-0.72%)
Feb 05, 2020	87.57	89.50	87.44	89.20	8,545,867	+2.77(+3.21%)
Feb 04, 2020	87.10	87.62	86.22	86.42	12,248,946	+0.46(+0.54%)

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.