Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 87.07 87.93 86.94 87.73 9,010,388 +0.58(+0.67%)
Feb 27, 2017 86.29 87.55 86.07 87.14 9,330,907 +1.27(+1.48%)
Feb 24, 2017 86.48 86.57 85.37 85.87 7,937,096 -0.70(-0.81%)
Feb 23, 2017 86.82 87.21 86.36 86.57 11,104,401 +0.50(+0.58%)
Feb 22, 2017 86.71 87.17 86.02 86.08 7,350,339 -1.05(-1.20%)
Feb 21, 2017 86.35 87.58 86.25 87.12 8,484,926 +1.08(+1.26%)
Feb 17, 2017 86.04 86.04 86.04 0 -0.27(-0.32%)
Feb 16, 2017 88.11 88.11 86.11 86.31 12,154,352 -1.47(-1.68%)
Feb 15, 2017 87.50 88.31 87.50 87.78 9,038,238 +0.04(+0.04%)
Feb 14, 2017 87.87 88.17 87.17 87.74 7,451,750 -0.24(-0.27%)
Feb 13, 2017 87.56 88.05 87.32 87.99 6,287,288 +0.66(+0.76%)
Feb 10, 2017 87.09 87.63 86.80 87.32 8,019,433 +0.61(+0.70%)
Feb 09, 2017 86.19 87.00 86.27 86.71 5,963,445 +0.53(+0.61%)
Feb 08, 2017 85.84 86.35 85.21 86.19 6,717,609 +0.15(+0.17%)
Feb 07, 2017 87.27 87.36 85.82 86.04 7,813,736 -1.23(-1.41%)
Feb 06, 2017 87.50 87.67 86.86 87.27 7,298,218 -0.46(-0.52%)
Feb 03, 2017 86.83 88.27 86.62 87.72 8,575,091 +1.05(+1.21%)
Feb 02, 2017 85.87 86.70 85.51 86.67 8,139,169 +0.93(+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.