Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	72.38	73.20	72.30	72.74	9,594,720	+0.31(+0.43%)
Feb 27, 2013	71.23	72.62	71.23	72.43	7,312,142	+1.05(+1.47%)
Feb 26, 2013	71.08	71.51	70.63	71.38	9,844,833	+0.88(+1.25%)
Feb 25, 2013	72.34	72.86	70.48	70.50	12,115,475	-1.50(-2.09%)
Feb 22, 2013	71.72	72.17	71.30	72.00	8,387,095	+0.60(+0.84%)
Feb 21, 2013	71.28	71.59	70.84	71.40	7,719,908	+0.00(+0.00%)
Feb 20, 2013	71.99	72.09	71.31	71.40	8,772,296	-0.58(-0.80%)
Feb 19, 2013	71.53	72.19	71.53	71.98	8,089,759	+0.60(+0.84%)
Feb 15, 2013	71.72	71.84	70.81	71.38	10,231,929	-0.47(-0.65%)
Feb 14, 2013	71.51	72.19	71.45	71.85	8,416,798	+0.11(+0.16%)
Feb 13, 2013	71.67	71.93	71.35	71.74	6,620,499	-0.04(-0.06%)
Feb 12, 2013	71.30	71.99	71.17	71.78	7,353,025	+0.53(+0.74%)
Feb 11, 2013	71.28	71.37	70.86	71.25	6,112,593	+0.00(+0.00%)
Feb 08, 2013	70.81	71.34	70.79	71.25	7,233,914	+0.38(+0.54%)
Feb 07, 2013	71.47	71.47	70.44	70.87	8,803,470	-0.55(-0.77%)
Feb 06, 2013	71.12	71.42	70.76	71.42	7,238,243	+0.44(+0.62%)
Feb 04, 2013	70.87	71.40	70.42	70.98	10,383,489	-0.80(-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.