Skip to main content

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

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.