Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	73.94	74.79	73.87	74.32	9,391,438	+0.32(+0.43%)
Feb 27, 2013	72.77	74.19	72.77	74.00	7,157,221	+1.07(+1.47%)
Feb 26, 2013	72.62	73.06	72.16	72.93	9,636,252	+0.90(+1.25%)
Feb 25, 2013	73.91	74.44	72.00	72.03	11,858,786	-1.54(-2.09%)
Feb 22, 2013	73.28	73.73	72.84	73.56	8,209,399	+0.62(+0.84%)
Feb 21, 2013	72.82	73.14	72.38	72.95	7,556,348	+0.00(+0.00%)
Feb 20, 2013	73.54	73.65	72.85	72.95	8,586,438	-0.59(-0.80%)
Feb 19, 2013	73.07	73.75	73.07	73.54	7,918,363	+0.61(+0.84%)
Feb 15, 2013	73.27	73.40	72.34	72.93	10,015,147	-0.48(-0.65%)
Feb 14, 2013	73.06	73.75	72.99	73.40	8,238,473	+0.11(+0.16%)
Feb 13, 2013	73.23	73.49	72.90	73.29	6,480,231	-0.04(-0.06%)
Feb 12, 2013	72.84	73.55	72.71	73.33	7,197,236	+0.54(+0.74%)
Feb 11, 2013	72.82	72.92	72.40	72.79	5,983,086	+0.00(+0.00%)
Feb 08, 2013	72.35	72.88	72.33	72.79	7,080,649	+0.39(+0.54%)
Feb 07, 2013	73.01	73.02	71.97	72.40	8,616,951	-0.56(-0.77%)
Feb 06, 2013	72.66	72.97	72.30	72.96	7,084,886	+0.45(+0.62%)
Feb 04, 2013	72.40	72.95	71.94	72.52	10,163,494	-0.82(-1.12%)

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.