Indicators

Chevron Corp (NY: CVX )

161.92 +1.92 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	73.11	73.25	72.46	72.54	9,407,527	-0.26(-0.35%)
Feb 26, 2015	73.36	73.38	72.48	72.79	8,676,380	-1.03(-1.40%)
Feb 25, 2015	73.51	73.96	73.43	73.83	7,068,896	+0.42(+0.57%)
Feb 24, 2015	73.36	73.60	72.98	73.41	8,394,658	+0.07(+0.09%)
Feb 23, 2015	73.29	73.77	72.99	73.34	9,888,642	-0.50(-0.68%)
Feb 20, 2015	73.72	74.02	73.09	73.84	11,193,215	+0.17(+0.23%)
Feb 19, 2015	73.57	74.51	72.92	73.67	14,284,867	-1.42(-1.89%)
Feb 18, 2015	75.64	75.91	75.04	75.09	10,173,537	-1.33(-1.74%)
Feb 17, 2015	76.36	76.78	75.83	76.42	10,433,645	-0.26(-0.34%)
Feb 13, 2015	75.71	76.68	76.68	76.68	11,022,278	+1.31(+1.73%)
Feb 12, 2015	74.98	75.51	74.67	75.38	9,727,438	+1.33(+1.79%)
Feb 11, 2015	73.38	74.19	72.91	74.05	12,860,633	-0.13(-0.18%)
Feb 10, 2015	74.42	74.48	72.78	74.19	10,444,705	-0.17(-0.23%)
Feb 09, 2015	73.96	75.07	73.83	74.35	9,478,273	+0.55(+0.75%)
Feb 06, 2015	73.84	74.37	73.47	73.80	11,369,763	+0.20(+0.27%)
Feb 05, 2015	73.78	74.14	73.10	73.60	11,181,463	+0.65(+0.89%)
Feb 04, 2015	73.05	73.58	72.31	72.95	15,111,192	-0.79(-1.08%)
Feb 03, 2015	72.52	74.14	72.50	73.75	21,186,112	+2.34(+3.27%)

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.