Skip to main content

Chevron Corp (NY: CVX )

146.10 +2.14 (+1.49%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 94.23 94.36 93.05 93.90 8,158,452 -0.39(-0.42%)
Feb 27, 2019 94.46 95.24 94.14 94.29 6,736,415 +0.11(+0.12%)
Feb 26, 2019 94.08 94.99 93.98 94.18 6,934,858 +0.25(+0.27%)
Feb 25, 2019 93.77 94.56 93.74 93.93 6,617,563 +0.18(+0.19%)
Feb 22, 2019 94.45 94.59 93.33 93.75 5,753,020 +0.20(+0.21%)
Feb 21, 2019 94.29 94.48 92.97 93.56 6,544,889 -0.90(-0.95%)
Feb 20, 2019 93.69 94.80 93.45 94.45 7,565,148 +0.76(+0.81%)
Feb 19, 2019 93.37 94.12 93.02 93.69 5,447,676 -0.03(-0.03%)
Feb 15, 2019 93.93 94.12 93.12 93.72 7,907,855 +0.93(+1.01%)
Feb 14, 2019 92.95 93.86 92.39 92.79 6,884,975 -0.17(-0.19%)
Feb 13, 2019 92.64 93.60 92.28 92.96 7,633,881 +0.66(+0.72%)
Feb 12, 2019 91.99 92.41 91.44 92.30 6,945,571 +1.38(+1.51%)
Feb 11, 2019 90.91 91.24 90.49 90.92 6,250,592 -0.49(-0.54%)
Feb 08, 2019 91.54 91.65 90.12 91.41 7,294,306 -0.51(-0.55%)
Feb 07, 2019 91.75 92.13 90.58 91.92 9,366,464 -0.51(-0.55%)
Feb 06, 2019 92.52 92.97 92.27 92.42 6,419,033 -0.47(-0.50%)
Feb 05, 2019 93.00 93.18 92.27 92.89 7,608,450 -0.20(-0.22%)
Feb 04, 2019 91.35 93.10 90.42 93.09 10,245,450 +1.07(+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.