Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	87.74	88.57	85.55	87.64	16,491,665	-2.06(-2.30%)
Feb 25, 2021	91.94	91.99	89.04	89.70	15,064,071	-0.84(-0.93%)
Feb 24, 2021	87.80	91.19	87.48	90.55	18,378,972	+3.23(+3.69%)
Feb 23, 2021	87.62	87.79	84.84	87.32	16,965,030	+1.09(+1.26%)
Feb 22, 2021	85.01	87.33	84.54	86.23	15,025,518	+2.27(+2.70%)
Feb 19, 2021	83.38	84.47	82.96	83.96	10,170,360	+0.70(+0.84%)
Feb 18, 2021	83.74	83.95	82.65	83.26	10,303,828	-0.81(-0.96%)
Feb 17, 2021	83.63	84.77	82.56	84.07	16,370,242	+2.45(+3.00%)
Feb 16, 2021	81.55	82.26	81.17	81.62	15,937,164	+1.64(+2.05%)
Feb 12, 2021	79.10	80.14	78.95	79.98	9,092,693	+0.46(+0.58%)
Feb 11, 2021	79.83	79.89	77.85	79.53	9,917,922	-0.43(-0.54%)
Feb 10, 2021	78.97	80.02	78.30	79.96	10,144,639	+1.35(+1.72%)
Feb 09, 2021	78.73	78.88	77.62	78.61	8,795,362	-0.45(-0.57%)
Feb 08, 2021	78.03	79.54	77.79	79.06	11,436,317	+1.92(+2.49%)
Feb 05, 2021	77.73	78.19	76.61	77.14	9,276,671	+0.22(+0.29%)
Feb 04, 2021	77.35	77.48	76.00	76.92	9,144,891	+0.03(+0.05%)
Feb 03, 2021	75.23	77.25	75.09	76.88	10,706,248	+1.64(+2.18%)
Feb 02, 2021	76.06	76.37	74.78	75.24	10,681,411	+0.56(+0.75%)

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.