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, 2011	59.54	60.51	59.49	60.40	17,537,382	+0.96(+1.62%)
Feb 25, 2011	59.21	59.75	59.00	59.44	14,641,648	+0.04(+0.07%)
Feb 24, 2011	60.02	60.21	59.12	59.40	28,293,454	-0.14(-0.23%)
Feb 23, 2011	58.53	60.51	58.52	59.54	29,458,220	+1.14(+1.94%)
Feb 22, 2011	57.77	59.45	57.77	58.40	27,006,788	+0.93(+1.62%)
Feb 18, 2011	56.71	57.52	56.49	57.47	15,219,577	+0.90(+1.60%)
Feb 17, 2011	56.21	56.67	56.13	56.57	11,365,256	+0.30(+0.53%)
Feb 16, 2011	56.31	56.48	55.94	56.27	11,660,634	+0.19(+0.33%)
Feb 15, 2011	56.23	56.38	55.69	56.09	13,100,404	-0.36(-0.63%)
Feb 14, 2011	55.60	56.56	55.60	56.44	12,028,659	+0.71(+1.27%)
Feb 11, 2011	55.52	56.15	55.41	55.73	12,679,820	-0.14(-0.26%)
Feb 10, 2011	55.40	56.04	55.32	55.88	12,615,304	+0.27(+0.48%)
Feb 09, 2011	56.48	56.27	55.30	55.61	14,277,299	-0.87(-1.53%)
Feb 08, 2011	56.55	56.62	56.11	56.48	9,883,035	+0.05(+0.08%)
Feb 07, 2011	56.21	56.76	56.20	56.43	17,754,980	+0.32(+0.57%)
Feb 04, 2011	56.01	56.24	55.77	56.11	18,222,864	+0.24(+0.43%)
Feb 03, 2011	55.80	56.30	55.33	55.87	18,181,966	+0.12(+0.22%)
Feb 02, 2011	55.11	55.96	55.11	55.75	11,440,455	+0.15(+0.27%)

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.