Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 120.00 120.16 118.49 119.58 6,406,483 -0.50(-0.42%)
Feb 27, 2019 120.29 121.29 119.89 120.08 5,289,818 +0.14(+0.12%)
Feb 26, 2019 119.81 120.97 119.68 119.94 5,445,647 +0.32(+0.27%)
Feb 25, 2019 119.41 120.42 119.37 119.62 5,196,489 +0.23(+0.19%)
Feb 22, 2019 120.28 120.46 118.85 119.39 4,517,600 +0.25(+0.21%)
Feb 21, 2019 120.07 120.32 118.39 119.14 5,139,421 -1.14(-0.95%)
Feb 20, 2019 119.31 120.72 119.00 120.28 5,940,587 +0.97(+0.81%)
Feb 19, 2019 118.90 119.86 118.46 119.31 4,277,827 -0.04(-0.03%)
Feb 15, 2019 119.62 119.86 118.59 119.35 6,209,700 +1.19(+1.01%)
Feb 14, 2019 118.37 119.53 117.66 118.16 5,406,476 -1.41(-1.18%)
Feb 13, 2019 119.16 120.39 118.70 119.57 5,934,900 +0.85(+0.72%)
Feb 12, 2019 118.33 118.87 117.61 118.72 5,399,779 +1.77(+1.51%)
Feb 11, 2019 116.93 117.36 116.39 116.95 4,859,473 -0.63(-0.54%)
Feb 08, 2019 117.74 117.89 115.92 117.58 5,670,900 -0.65(-0.55%)
Feb 07, 2019 118.01 118.51 116.51 118.23 7,281,882 -0.65(-0.55%)
Feb 06, 2019 119.00 119.59 118.69 118.88 4,990,426 -0.60(-0.50%)
Feb 05, 2019 119.62 119.86 118.69 119.48 5,915,129 -0.26(-0.22%)
Feb 04, 2019 117.50 119.75 116.31 119.74 7,965,243 +1.37(+1.16%)
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.