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 27, 2015	71.59	71.73	70.96	71.03	9,606,593	-0.25(-0.35%)
Feb 26, 2015	71.84	71.86	70.98	71.29	8,859,975	-1.01(-1.40%)
Feb 25, 2015	71.99	72.43	71.91	72.30	7,218,476	+0.41(+0.57%)
Feb 24, 2015	71.84	72.07	71.47	71.88	8,572,292	+0.07(+0.09%)
Feb 23, 2015	71.77	72.24	71.48	71.82	10,097,890	-0.49(-0.68%)
Feb 20, 2015	72.20	72.49	71.58	72.31	11,430,068	+0.17(+0.23%)
Feb 19, 2015	72.04	72.96	71.41	72.14	14,587,140	-1.39(-1.89%)
Feb 18, 2015	74.08	74.34	73.49	73.54	10,388,813	-1.30(-1.74%)
Feb 17, 2015	74.78	75.19	74.25	74.84	10,654,425	-0.25(-0.34%)
Feb 13, 2015	74.14	75.09	75.09	75.09	11,255,513	+1.28(+1.73%)
Feb 12, 2015	73.43	73.94	73.12	73.82	9,933,274	+1.30(+1.79%)
Feb 11, 2015	71.86	72.65	71.40	72.52	13,132,769	-0.13(-0.18%)
Feb 10, 2015	72.87	72.94	71.27	72.65	10,665,719	-0.16(-0.23%)
Feb 09, 2015	72.42	73.52	72.30	72.81	9,678,837	+0.54(+0.75%)
Feb 06, 2015	72.31	72.83	71.94	72.27	11,610,351	+0.20(+0.27%)
Feb 05, 2015	72.25	72.60	71.59	72.08	11,418,066	+0.63(+0.89%)
Feb 04, 2015	71.53	72.06	70.81	71.44	15,430,950	-0.78(-1.08%)
Feb 03, 2015	71.01	72.60	70.99	72.22	21,634,418	+2.29(+3.27%)

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.