Chevron Corp (NY: CVX )

181.09 +2.73 (+1.53%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.58 82.05 79.13 81.96 23,733,034 -0.69(-0.84%)
Feb 27, 2020 84.01 86.23 82.61 82.66 17,973,438 -3.43(-3.99%)
Feb 26, 2020 88.57 89.23 86.06 86.09 13,654,366 -2.60(-2.93%)
Feb 25, 2020 92.09 92.13 87.81 88.69 14,655,128 -3.26(-3.54%)
Feb 24, 2020 92.83 93.92 91.69 91.95 10,862,153 -3.78(-3.94%)
Feb 21, 2020 95.71 95.88 94.53 95.72 7,338,160 -0.70(-0.73%)
Feb 20, 2020 97.28 97.53 96.33 96.43 5,084,187 -0.82(-0.84%)
Feb 19, 2020 97.05 97.56 96.50 97.24 6,701,745 +0.44(+0.45%)
Feb 18, 2020 95.72 96.83 95.57 96.80 5,666,432 +0.14(+0.15%)
Feb 14, 2020 97.33 97.45 96.22 96.66 5,863,308 -0.25(-0.26%)
Feb 13, 2020 96.67 97.50 96.55 96.92 6,900,957 -0.33(-0.34%)
Feb 12, 2020 97.66 97.73 96.87 97.25 6,587,482 +0.72(+0.75%)
Feb 11, 2020 96.15 96.67 95.53 96.53 6,996,397 +1.23(+1.29%)
Feb 10, 2020 94.21 95.30 94.02 95.30 6,921,774 +0.74(+0.78%)
Feb 07, 2020 94.55 94.99 94.15 94.56 5,564,662 -0.48(-0.50%)
Feb 06, 2020 96.02 96.06 94.70 95.03 7,223,313 -0.69(-0.72%)
Feb 05, 2020 93.98 96.04 93.84 95.72 7,963,585 +2.98(+3.21%)
Feb 04, 2020 93.46 94.03 92.53 92.74 11,414,351 +0.49(+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.