Indicators

Chevron Corp (NY: CVX )

162.82 +1.73 (+1.08%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	95.26	95.39	94.06	94.93	8,070,070	-0.40(-0.42%)
Feb 27, 2019	95.49	96.29	95.18	95.33	6,663,438	+0.11(+0.12%)
Feb 26, 2019	95.11	96.03	95.01	95.22	6,859,731	+0.25(+0.27%)
Feb 25, 2019	94.79	95.60	94.76	94.96	6,545,874	+0.18(+0.19%)
Feb 22, 2019	95.49	95.63	94.35	94.78	5,690,696	+0.20(+0.21%)
Feb 21, 2019	95.32	95.52	93.98	94.58	6,473,987	-0.91(-0.95%)
Feb 20, 2019	94.72	95.83	94.47	95.49	7,483,194	+0.77(+0.81%)
Feb 19, 2019	94.39	95.15	94.04	94.72	5,388,661	-0.03(-0.03%)
Feb 15, 2019	94.96	95.15	94.14	94.75	7,822,188	+0.94(+1.01%)
Feb 14, 2019	93.97	94.89	93.41	93.80	6,810,389	-0.17(-0.19%)
Feb 13, 2019	93.65	94.62	93.29	93.98	7,551,182	+0.67(+0.72%)
Feb 12, 2019	93.00	93.43	92.44	93.31	6,870,328	+1.39(+1.51%)
Feb 11, 2019	91.90	92.24	91.48	91.92	6,182,878	-0.50(-0.54%)
Feb 08, 2019	92.54	92.66	91.11	92.41	7,215,285	-0.51(-0.55%)
Feb 07, 2019	92.75	93.14	91.57	92.92	9,264,994	-0.51(-0.55%)
Feb 06, 2019	93.53	93.99	93.29	93.43	6,349,494	-0.47(-0.50%)
Feb 05, 2019	94.02	94.20	93.29	93.91	7,526,026	-0.20(-0.22%)
Feb 04, 2019	92.35	94.12	91.41	94.11	10,134,459	+1.08(+1.16%)

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.