Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 93.11 94.00 90.79 93.01 15,539,986 -2.19(-2.30%)
Feb 25, 2021 97.57 97.63 94.49 95.20 14,194,774 -0.89(-0.93%)
Feb 24, 2021 93.18 96.77 92.84 96.09 17,318,384 +3.42(+3.69%)
Feb 23, 2021 92.98 93.16 90.04 92.67 15,986,035 +1.15(+1.26%)
Feb 22, 2021 90.21 92.68 89.72 91.51 14,158,445 +2.41(+2.70%)
Feb 19, 2021 88.48 89.65 88.04 89.11 9,583,463 +0.74(+0.84%)
Feb 18, 2021 88.86 89.09 87.71 88.36 9,709,229 -0.86(-0.96%)
Feb 17, 2021 88.75 89.96 87.62 89.22 15,425,570 +2.59(+3.00%)
Feb 16, 2021 86.55 87.30 86.14 86.62 15,017,483 +1.74(+2.05%)
Feb 12, 2021 83.95 85.05 83.78 84.88 8,567,984 +0.49(+0.58%)
Feb 11, 2021 84.72 84.78 82.62 84.40 9,345,592 -0.46(-0.54%)
Feb 10, 2021 83.81 84.92 83.09 84.86 9,559,226 +1.43(+1.72%)
Feb 09, 2021 83.55 83.71 82.37 83.42 8,287,811 -0.48(-0.57%)
Feb 08, 2021 82.81 84.42 82.55 83.90 10,776,365 +2.04(+2.49%)
Feb 05, 2021 82.49 82.98 81.30 81.87 8,741,345 +0.24(+0.29%)
Feb 04, 2021 82.09 82.22 80.66 81.63 8,617,169 +0.04(+0.04%)
Feb 03, 2021 79.84 81.98 79.69 81.59 10,088,426 +1.74(+2.18%)
Feb 02, 2021 80.72 81.05 79.36 79.85 10,065,023 +0.60(+0.75%)
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.