Indicators

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

Month:

Year:

Range:

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.