Chevron Corp (NY: CVX )

175.42 -5.61 (-3.10%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 101.10 101.23 99.82 100.74 7,604,374 -0.42(-0.42%)
Feb 27, 2019 101.34 102.18 101.00 101.16 6,278,914 +0.12(+0.12%)
Feb 26, 2019 100.94 101.91 100.83 101.05 6,463,880 +0.27(+0.27%)
Feb 25, 2019 100.60 101.45 100.57 100.78 6,168,134 +0.19(+0.19%)
Feb 22, 2019 101.33 101.48 100.13 100.58 5,362,306 +0.21(+0.21%)
Feb 21, 2019 101.16 101.37 99.74 100.37 6,100,395 -0.96(-0.95%)
Feb 20, 2019 100.52 101.70 100.25 101.33 7,051,364 +0.82(+0.81%)
Feb 19, 2019 100.17 100.98 99.80 100.52 5,077,700 -0.03(-0.03%)
Feb 15, 2019 100.78 100.98 99.91 100.55 7,370,796 +1.00(+1.01%)
Feb 14, 2019 99.72 100.70 99.13 99.55 6,417,385 -0.19(-0.19%)
Feb 13, 2019 99.39 100.42 99.01 99.73 7,115,429 +0.71(+0.72%)
Feb 12, 2019 98.70 99.15 98.10 99.02 6,473,866 +1.48(+1.51%)
Feb 11, 2019 97.53 97.89 97.08 97.55 5,826,086 -0.53(-0.54%)
Feb 08, 2019 98.21 98.33 96.69 98.07 6,798,916 -0.54(-0.55%)
Feb 07, 2019 98.43 98.85 97.18 98.61 8,730,344 -0.54(-0.55%)
Feb 06, 2019 99.26 99.75 99.00 99.16 5,983,087 -0.50(-0.50%)
Feb 05, 2019 99.77 99.97 99.00 99.66 7,091,725 -0.22(-0.22%)
Feb 04, 2019 98.01 99.88 97.01 99.87 9,549,634 +1.14(+1.16%)
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.