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 27, 2015	72.38	72.52	71.74	71.81	9,502,523	-0.26(-0.35%)
Feb 26, 2015	72.62	72.64	71.76	72.07	8,763,993	-1.02(-1.40%)
Feb 25, 2015	72.78	73.22	72.70	73.09	7,140,277	+0.42(+0.57%)
Feb 24, 2015	72.62	72.86	72.25	72.67	8,479,426	+0.07(+0.09%)
Feb 23, 2015	72.56	73.04	72.26	72.60	9,988,497	-0.50(-0.68%)
Feb 20, 2015	72.99	73.28	72.36	73.10	11,306,244	+0.17(+0.23%)
Feb 19, 2015	72.83	73.76	72.19	72.93	14,429,114	-1.41(-1.89%)
Feb 18, 2015	74.89	75.16	74.29	74.34	10,276,269	-1.32(-1.74%)
Feb 17, 2015	75.60	76.02	75.07	75.66	10,539,003	-0.26(-0.34%)
Feb 13, 2015	74.95	75.92	75.92	75.92	11,133,580	+1.29(+1.73%)
Feb 12, 2015	74.23	74.75	73.92	74.62	9,825,665	+1.31(+1.79%)
Feb 11, 2015	72.64	73.44	72.18	73.31	12,990,498	-0.13(-0.18%)
Feb 10, 2015	73.67	73.74	72.05	73.44	10,550,175	-0.17(-0.23%)
Feb 09, 2015	73.22	74.32	73.09	73.61	9,573,984	+0.55(+0.75%)
Feb 06, 2015	73.10	73.63	72.73	73.06	11,484,574	+0.20(+0.27%)
Feb 05, 2015	73.04	73.40	72.37	72.86	11,294,371	+0.64(+0.89%)
Feb 04, 2015	72.32	72.84	71.59	72.22	15,263,783	-0.79(-1.08%)
Feb 03, 2015	71.79	73.40	71.77	73.01	21,400,046	+2.31(+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.