Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 76.81 76.96 76.13 76.21 8,954,164 -0.27(-0.35%)
Feb 26, 2015 77.07 77.09 76.15 76.48 8,258,252 -1.09(-1.40%)
Feb 25, 2015 77.24 77.71 77.15 77.56 6,728,235 +0.44(+0.57%)
Feb 24, 2015 77.07 77.32 76.68 77.12 7,990,107 +0.07(+0.09%)
Feb 23, 2015 77.00 77.51 76.69 77.05 9,412,094 -0.53(-0.68%)
Feb 20, 2015 77.46 77.77 76.79 77.58 10,653,798 +0.18(+0.23%)
Feb 19, 2015 77.29 78.28 76.61 77.40 13,596,458 -1.49(-1.89%)
Feb 18, 2015 79.47 79.76 78.84 78.89 9,683,259 -1.40(-1.74%)
Feb 17, 2015 80.23 80.67 79.67 80.29 9,930,833 -0.27(-0.34%)
Feb 13, 2015 79.54 80.57 80.57 80.57 10,491,098 +1.37(+1.73%)
Feb 12, 2015 78.78 79.33 78.45 79.19 9,258,658 +1.39(+1.79%)
Feb 11, 2015 77.09 77.94 76.61 77.80 12,240,861 -0.14(-0.18%)
Feb 10, 2015 78.18 78.25 76.46 77.94 9,941,360 -0.18(-0.23%)
Feb 09, 2015 77.70 78.88 77.57 78.12 9,021,502 +0.58(+0.75%)
Feb 06, 2015 77.57 78.14 77.19 77.54 10,821,838 +0.21(+0.27%)
Feb 05, 2015 77.51 77.89 76.80 77.33 10,642,612 +0.68(+0.89%)
Feb 04, 2015 76.75 77.31 75.97 76.65 14,382,962 -0.83(-1.08%)
Feb 03, 2015 76.19 77.89 76.17 77.48 20,165,124 +2.45(+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.