Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	126.61	130.91	126.05	130.91	26,827,774	+3.29(+2.58%)
Feb 25, 2022	123.60	127.73	125.62	127.62	30,829,752	+5.03(+4.10%)
Feb 24, 2022	125.39	125.67	119.75	122.59	24,315,964	-0.64(-0.52%)
Feb 23, 2022	120.85	123.71	120.51	123.23	17,746,002	+2.86(+2.38%)
Feb 22, 2022	124.55	124.55	118.66	120.37	21,476,436	-0.93(-0.76%)
Feb 18, 2022				121.30	0	-0.17(-0.14%)
Feb 17, 2022	121.98	122.35	120.41	121.47	11,085,489	-0.63(-0.51%)
Feb 16, 2022	122.69	123.79	121.60	122.09	12,474,413	+0.04(+0.03%)
Feb 15, 2022	120.99	122.59	120.17	122.06	12,921,532	-0.90(-0.73%)
Feb 14, 2022	124.10	124.20	121.50	122.96	17,905,342	-1.92(-1.54%)
Feb 11, 2022	123.13	125.45	122.61	124.88	14,266,210	+2.49(+2.04%)
Feb 10, 2022	123.76	124.87	121.81	122.39	12,232,998	-1.58(-1.27%)
Feb 09, 2022	123.00	124.46	122.45	123.97	11,270,355	+1.22(+0.99%)
Feb 08, 2022	124.32	124.54	121.47	122.75	12,249,264	-1.90(-1.52%)
Feb 07, 2022	121.76	125.44	121.30	124.65	20,473,758	+2.40(+1.96%)
Feb 04, 2022	121.47	123.26	121.47	122.25	14,488,276	+1.51(+1.25%)
Feb 03, 2022	121.32	121.77	119.83	120.74	10,498,961	-1.09(-0.89%)
Feb 02, 2022	120.87	122.18	119.48	121.83	12,098,601	+0.56(+0.46%)

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.