Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	157.82	157.82	153.94	154.41	11,314,606	-1.97(-1.26%)
Feb 27, 2023	156.56	156.91	155.52	156.38	6,649,383	+0.39(+0.25%)
Feb 24, 2023	154.41	156.17	152.86	155.99	5,549,696	+0.46(+0.30%)
Feb 23, 2023	155.83	156.40	154.21	155.53	6,708,419	+1.52(+0.99%)
Feb 22, 2023	153.94	155.27	152.62	154.01	6,460,474	-0.62(-0.40%)
Feb 21, 2023	155.77	157.27	154.34	154.63	7,556,903	-1.78(-1.14%)
Feb 17, 2023	158.22	158.32	155.45	156.41	10,007,983	-3.57(-2.23%)
Feb 16, 2023	161.54	161.99	159.82	159.98	7,000,865	-2.34(-1.44%)
Feb 15, 2023	162.70	162.82	160.88	162.33	9,251,742	-1.73(-1.05%)
Feb 14, 2023	162.30	165.19	161.83	164.06	8,477,557	+1.25(+0.77%)
Feb 13, 2023	163.10	163.66	161.63	162.81	9,911,921	-0.91(-0.56%)
Feb 10, 2023	162.61	164.44	162.56	163.72	12,187,031	+3.36(+2.10%)
Feb 09, 2023	162.06	162.47	159.94	160.36	10,631,154	-1.49(-0.92%)
Feb 08, 2023	164.21	165.72	161.34	161.85	10,274,376	-3.89(-2.35%)
Feb 07, 2023	161.91	166.03	161.47	165.74	10,792,531	+4.24(+2.62%)
Feb 06, 2023	161.43	161.96	159.34	161.50	8,044,140	+0.18(+0.11%)
Feb 03, 2023	161.71	163.32	160.41	161.32	8,828,376	+0.42(+0.26%)
Feb 02, 2023	162.92	163.21	158.82	160.90	10,986,789	-2.24(-1.37%)

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.