Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	86.77	87.59	84.60	86.67	16,676,240	-2.04(-2.30%)
Feb 25, 2021	90.92	90.97	88.05	88.71	15,232,668	-0.83(-0.93%)
Feb 24, 2021	86.83	90.18	86.51	89.54	18,584,670	+3.19(+3.69%)
Feb 23, 2021	86.65	86.81	83.90	86.35	17,154,902	+1.07(+1.26%)
Feb 22, 2021	84.07	86.36	83.61	85.28	15,193,683	+2.24(+2.70%)
Feb 19, 2021	82.45	83.54	82.04	83.03	10,284,187	+0.69(+0.84%)
Feb 18, 2021	82.81	83.02	81.73	82.34	10,419,149	-0.80(-0.96%)
Feb 17, 2021	82.71	83.83	81.65	83.14	16,553,458	+2.42(+3.00%)
Feb 16, 2021	80.65	81.35	80.27	80.72	16,115,532	+1.62(+2.05%)
Feb 12, 2021	78.23	79.25	78.07	79.10	9,194,458	+0.45(+0.58%)
Feb 11, 2021	78.95	79.01	76.99	78.65	10,028,923	-0.43(-0.54%)
Feb 10, 2021	78.10	79.13	77.43	79.07	10,258,178	+1.33(+1.72%)
Feb 09, 2021	77.86	78.01	76.76	77.74	8,893,799	-0.44(-0.57%)
Feb 08, 2021	77.17	78.66	76.93	78.18	11,564,312	+1.90(+2.49%)
Feb 05, 2021	76.87	77.32	75.76	76.29	9,380,495	+0.22(+0.29%)
Feb 04, 2021	76.49	76.62	75.16	76.07	9,247,240	+0.03(+0.04%)
Feb 03, 2021	74.40	76.40	74.26	76.03	10,826,073	+1.62(+2.18%)
Feb 02, 2021	75.22	75.53	73.95	74.41	10,800,957	+0.56(+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.