Chevron Corp (NY: CVX )

166.86 -1.20 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 111.66 112.76 111.49 112.50 7,026,382 +0.75(+0.67%)
Feb 27, 2017 110.65 112.27 110.37 111.75 7,276,325 +1.63(+1.48%)
Feb 24, 2017 110.90 111.02 109.47 110.12 6,189,419 -0.90(-0.81%)
Feb 23, 2017 111.34 111.83 110.75 111.02 8,659,312 +0.64(+0.58%)
Feb 22, 2017 111.19 111.78 110.31 110.38 5,731,861 -1.34(-1.20%)
Feb 21, 2017 110.73 112.31 110.60 111.72 6,616,622 +1.39(+1.26%)
Feb 17, 2017 110.33 110.33 110.33 0 -0.35(-0.32%)
Feb 16, 2017 112.99 112.99 110.43 110.68 9,478,073 -1.89(-1.68%)
Feb 15, 2017 112.21 113.24 112.21 112.57 7,048,099 +0.05(+0.04%)
Feb 14, 2017 112.68 113.07 111.78 112.52 5,810,942 -1.39(-1.22%)
Feb 13, 2017 113.36 113.99 113.05 113.91 4,856,398 +0.86(+0.76%)
Feb 10, 2017 112.75 113.45 112.37 113.05 6,194,334 +0.79(+0.70%)
Feb 09, 2017 111.58 112.63 111.69 112.26 4,606,257 +0.68(+0.61%)
Feb 08, 2017 111.13 111.79 110.32 111.58 5,188,785 +0.19(+0.17%)
Feb 07, 2017 112.98 113.10 111.11 111.39 6,035,450 -1.59(-1.41%)
Feb 06, 2017 113.28 113.50 112.45 112.98 5,637,256 -0.59(-0.52%)
Feb 03, 2017 112.41 114.28 112.14 113.57 6,623,532 +1.36(+1.21%)
Feb 02, 2017 111.17 112.24 110.71 112.21 6,286,820 +1.21(+1.09%)
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.