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 29, 2016	59.29	59.47	57.98	58.24	16,544,728	-0.64(-1.08%)
Feb 26, 2016	60.71	60.80	58.83	58.88	13,423,718	-0.66(-1.11%)
Feb 25, 2016	59.80	59.83	58.45	59.54	13,534,231	+0.02(+0.04%)
Feb 24, 2016	58.17	59.66	57.87	59.52	13,983,150	+0.25(+0.42%)
Feb 23, 2016	61.70	61.76	59.12	59.27	15,240,099	-2.73(-4.40%)
Feb 22, 2016	60.38	62.71	61.08	62.00	14,749,090	+1.62(+2.68%)
Feb 19, 2016	60.26	60.41	59.24	60.38	14,016,040	-0.16(-0.27%)
Feb 18, 2016	61.95	62.30	60.45	60.54	13,633,948	-1.10(-1.79%)
Feb 17, 2016	59.62	61.89	59.34	61.64	18,205,172	+2.44(+4.13%)
Feb 16, 2016	59.49	59.60	58.15	59.20	15,224,811	+0.31(+0.53%)
Feb 12, 2016	57.76	58.88	58.88	58.88	14,268,923	+1.68(+2.94%)
Feb 11, 2016	56.24	57.66	55.58	57.20	18,476,482	-0.03(-0.06%)
Feb 10, 2016	57.05	57.83	56.18	57.24	17,564,746	+0.08(+0.14%)
Feb 09, 2016	58.64	59.07	56.64	57.15	18,284,572	-2.12(-3.57%)
Feb 08, 2016	56.35	59.76	55.90	59.27	25,685,846	+2.14(+3.75%)
Feb 05, 2016	57.86	58.10	56.70	57.13	21,892,962	-1.32(-2.25%)
Feb 04, 2016	58.31	59.41	57.78	58.44	18,605,042	+0.12(+0.20%)
Feb 03, 2016	56.79	58.33	55.04	58.33	20,256,288	+2.33(+4.16%)
Feb 02, 2016	57.01	57.24	55.82	56.00	19,319,754	-2.79(-4.75%)

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.