Indicators

Chevron Corp (NY: CVX )

165.89 +0.61 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	152.91	153.24	151.48	152.01	9,332,775	-0.33(-0.22%)
Feb 28, 2024	152.36	153.86	151.78	152.34	6,724,553	+0.18(+0.12%)
Feb 27, 2024	153.20	153.88	149.90	152.16	15,095,727	-2.29(-1.48%)
Feb 26, 2024	154.54	155.55	153.83	154.45	6,830,442	-0.21(-0.14%)
Feb 23, 2024	154.87	154.92	153.25	154.66	6,574,786	-0.77(-0.50%)
Feb 22, 2024	154.82	156.62	153.83	155.43	8,893,708	-0.01(-0.01%)
Feb 21, 2024	154.57	155.56	154.10	155.44	6,654,513	+1.44(+0.94%)
Feb 20, 2024	155.47	155.61	153.83	154.00	6,977,222	-0.63(-0.41%)
Feb 16, 2024	155.37	155.77	154.09	154.63	7,572,912	+0.17(+0.11%)
Feb 15, 2024	149.91	155.09	149.67	154.46	8,946,235	+5.08(+3.40%)
Feb 14, 2024	149.65	150.56	148.46	149.38	6,067,324	+0.41(+0.27%)
Feb 13, 2024	150.97	151.42	147.99	148.97	7,061,139	-1.46(-0.97%)
Feb 12, 2024	149.98	150.97	149.76	150.44	6,785,234	+1.03(+0.69%)
Feb 09, 2024	152.75	153.64	149.35	149.41	9,294,793	-2.99(-1.96%)
Feb 08, 2024	150.31	152.63	150.01	152.40	9,336,841	+1.91(+1.27%)
Feb 07, 2024	151.37	152.12	149.54	150.49	6,404,030	-0.22(-0.14%)
Feb 06, 2024	150.85	151.88	150.17	150.71	6,265,806	+0.02(+0.01%)
Feb 05, 2024	149.98	151.85	149.16	150.69	8,365,371	+0.09(+0.06%)
Feb 02, 2024	149.23	151.72	147.94	150.60	12,979,162	+4.30(+2.94%)

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.