Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	94.21	94.33	93.02	93.88	8,160,390	-0.39(-0.42%)
Feb 27, 2019	94.44	95.22	94.12	94.27	6,738,015	+0.11(+0.12%)
Feb 26, 2019	94.06	94.97	93.96	94.16	6,936,505	+0.25(+0.27%)
Feb 25, 2019	93.75	94.54	93.71	93.91	6,619,135	+0.18(+0.19%)
Feb 22, 2019	94.43	94.57	93.31	93.73	5,754,386	+0.20(+0.21%)
Feb 21, 2019	94.26	94.46	92.94	93.53	6,546,444	-0.89(-0.95%)
Feb 20, 2019	93.67	94.77	93.42	94.43	7,566,945	+0.76(+0.81%)
Feb 19, 2019	93.34	94.10	93.00	93.67	5,448,970	-0.03(-0.03%)
Feb 15, 2019	93.91	94.10	93.10	93.70	7,909,734	+0.93(+1.01%)
Feb 14, 2019	92.93	93.84	92.37	92.76	6,886,610	-0.17(-0.19%)
Feb 13, 2019	92.62	93.57	92.26	92.94	7,635,694	+0.66(+0.72%)
Feb 12, 2019	91.97	92.39	91.41	92.28	6,947,221	+1.38(+1.51%)
Feb 11, 2019	90.88	91.22	90.47	90.90	6,252,077	-0.49(-0.54%)
Feb 08, 2019	91.51	91.63	90.10	91.39	7,296,039	-0.51(-0.55%)
Feb 07, 2019	91.72	92.11	90.56	91.90	9,368,688	-0.51(-0.55%)
Feb 06, 2019	92.49	92.95	92.25	92.40	6,420,558	-0.47(-0.50%)
Feb 05, 2019	92.98	93.16	92.25	92.87	7,610,257	-0.20(-0.22%)
Feb 04, 2019	91.33	93.08	90.40	93.07	10,247,883	+1.06(+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.