Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.77	78.12	75.33	78.03	24,928,750	-0.66(-0.84%)
Feb 27, 2020	79.98	82.10	78.65	78.69	18,878,976	-3.27(-3.99%)
Feb 26, 2020	84.32	84.95	81.93	81.96	14,342,300	-2.47(-2.93%)
Feb 25, 2020	87.67	87.71	83.60	84.44	15,393,482	-3.10(-3.54%)
Feb 24, 2020	88.37	89.42	87.30	87.54	11,409,410	-3.59(-3.94%)
Feb 21, 2020	91.12	91.28	90.00	91.13	7,707,871	-0.67(-0.73%)
Feb 20, 2020	92.61	92.85	91.71	91.80	5,340,338	-0.78(-0.84%)
Feb 19, 2020	92.39	92.88	91.87	92.58	7,039,392	+0.42(+0.45%)
Feb 18, 2020	91.12	92.19	90.98	92.16	5,951,918	+0.13(+0.15%)
Feb 14, 2020	92.66	92.77	91.61	92.03	6,158,713	-0.24(-0.26%)
Feb 13, 2020	92.03	92.82	91.91	92.27	7,248,641	-0.31(-0.34%)
Feb 12, 2020	92.97	93.05	92.23	92.58	6,919,373	+0.69(+0.75%)
Feb 11, 2020	91.54	92.03	90.95	91.90	7,348,890	+1.17(+1.29%)
Feb 10, 2020	89.69	90.73	89.51	90.72	7,270,507	+0.70(+0.78%)
Feb 07, 2020	90.01	90.44	89.63	90.02	5,845,021	-0.45(-0.50%)
Feb 06, 2020	91.42	91.45	90.16	90.48	7,587,238	-0.65(-0.72%)
Feb 05, 2020	89.47	91.44	89.34	91.13	8,364,807	+2.83(+3.21%)
Feb 04, 2020	88.98	89.52	88.09	88.29	11,989,429	+0.47(+0.54%)

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.