Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 157.78 157.78 153.90 154.38 11,317,293 -1.97(-1.26%)
Feb 27, 2023 156.53 156.87 155.48 156.34 6,650,962 +0.39(+0.25%)
Feb 24, 2023 154.38 156.13 152.82 155.95 5,551,014 +0.46(+0.30%)
Feb 23, 2023 155.80 156.36 154.17 155.49 6,710,012 +1.52(+0.99%)
Feb 22, 2023 153.90 155.23 152.59 153.97 6,462,008 -0.62(-0.40%)
Feb 21, 2023 155.73 157.24 154.31 154.60 7,558,698 -1.78(-1.14%)
Feb 17, 2023 158.18 158.28 155.41 156.37 10,010,360 -3.57(-2.23%)
Feb 16, 2023 161.50 161.95 159.78 159.94 7,002,527 -2.34(-1.44%)
Feb 15, 2023 162.66 162.78 160.84 162.29 9,253,940 -1.73(-1.05%)
Feb 14, 2023 162.26 165.15 161.79 164.02 8,479,571 +1.25(+0.77%)
Feb 13, 2023 163.06 163.62 161.59 162.77 9,914,275 -0.91(-0.56%)
Feb 10, 2023 162.57 164.41 162.52 163.68 12,189,925 +3.36(+2.10%)
Feb 09, 2023 162.03 162.44 159.90 160.32 10,633,679 -1.48(-0.92%)
Feb 08, 2023 164.17 165.68 161.30 161.81 10,276,823 -3.89(-2.35%)
Feb 07, 2023 161.87 165.99 161.44 165.70 10,795,094 +4.23(+2.62%)
Feb 06, 2023 161.39 161.92 159.30 161.47 8,046,050 +0.18(+0.11%)
Feb 03, 2023 161.67 163.28 160.37 161.28 8,830,473 +0.42(+0.26%)
Feb 02, 2023 162.88 163.17 158.78 160.87 10,989,399 -2.24(-1.37%)
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.