Skip to main content

Chevron Corp (NY: CVX )

157.90 +1.55 (+0.99%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.88 83.69 82.75 83.50 9,466,597 +0.56(+0.67%)
Feb 27, 2017 82.13 83.33 81.92 82.94 9,803,343 +1.21(+1.48%)
Feb 24, 2017 82.31 82.40 81.25 81.73 8,338,962 -0.67(-0.81%)
Feb 23, 2017 82.64 83.00 82.20 82.40 11,666,632 +0.48(+0.58%)
Feb 22, 2017 82.53 82.97 81.88 81.93 7,722,497 -0.99(-1.20%)
Feb 21, 2017 82.19 83.36 82.09 82.92 8,914,530 +1.03(+1.26%)
Feb 17, 2017 81.89 81.89 81.89 0 -0.26(-0.32%)
Feb 16, 2017 83.86 83.86 81.96 82.15 12,769,744 -1.40(-1.68%)
Feb 15, 2017 83.29 84.05 83.29 83.55 9,495,856 +0.04(+0.04%)
Feb 14, 2017 83.63 83.92 82.97 83.52 7,829,043 -0.23(-0.27%)
Feb 13, 2017 83.34 83.80 83.11 83.75 6,605,623 +0.63(+0.76%)
Feb 10, 2017 82.89 83.41 82.61 83.11 8,425,470 +0.58(+0.70%)
Feb 09, 2017 82.03 82.80 82.11 82.53 6,265,383 +0.50(+0.61%)
Feb 08, 2017 81.70 82.19 81.11 82.03 7,057,732 +0.14(+0.17%)
Feb 07, 2017 83.06 83.15 81.69 81.89 8,209,357 -1.17(-1.41%)
Feb 06, 2017 83.28 83.44 82.67 83.06 7,667,738 -0.43(-0.52%)
Feb 03, 2017 82.64 84.02 82.44 83.50 9,009,261 +1.00(+1.21%)
Feb 02, 2017 81.73 82.52 81.39 82.50 8,551,268 +0.89(+1.09%)
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.