Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 60.54 60.73 59.21 59.47 16,201,893 -0.65(-1.08%)
Feb 26, 2016 61.99 62.08 60.07 60.12 13,145,555 -0.68(-1.11%)
Feb 25, 2016 61.06 61.09 59.69 60.80 13,253,778 +0.02(+0.04%)
Feb 24, 2016 59.40 60.92 59.09 60.78 13,693,395 +0.26(+0.42%)
Feb 23, 2016 63.00 63.07 60.37 60.52 14,924,298 -2.79(-4.40%)
Feb 22, 2016 61.66 64.04 62.37 63.31 14,443,463 +1.65(+2.68%)
Feb 19, 2016 61.53 61.68 60.49 61.66 13,725,604 -0.16(-0.27%)
Feb 18, 2016 63.26 63.62 61.73 61.82 13,351,429 -1.13(-1.79%)
Feb 17, 2016 60.88 63.20 60.60 62.95 17,827,930 +2.49(+4.13%)
Feb 16, 2016 60.75 60.86 59.38 60.45 14,909,327 +0.32(+0.53%)
Feb 12, 2016 58.98 60.13 60.13 60.13 13,973,243 +1.72(+2.94%)
Feb 11, 2016 57.43 58.88 56.76 58.41 18,093,612 -0.04(-0.06%)
Feb 10, 2016 58.26 59.05 57.36 58.45 17,200,770 +0.08(+0.14%)
Feb 09, 2016 59.88 60.32 57.84 58.36 17,905,680 -2.16(-3.57%)
Feb 08, 2016 57.55 61.02 57.08 60.52 25,153,584 +2.19(+3.75%)
Feb 05, 2016 59.08 59.33 57.90 58.34 21,439,298 -1.34(-2.25%)
Feb 04, 2016 59.54 60.66 59.00 59.68 18,219,510 +0.12(+0.20%)
Feb 03, 2016 57.99 59.57 56.20 59.56 19,836,538 +2.38(+4.16%)
Feb 02, 2016 58.22 58.45 57.00 57.18 18,919,412 -2.85(-4.75%)
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.