Skip to main content

Chevron Corp (NY: CVX )

146.50 +2.54 (+1.77%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.16 81.96 81.04 81.77 9,666,914 +0.55(+0.67%)
Feb 27, 2017 80.43 81.60 80.22 81.23 10,010,786 +1.18(+1.48%)
Feb 24, 2017 80.61 80.69 79.57 80.04 8,515,418 -0.65(-0.81%)
Feb 23, 2017 80.93 81.28 80.50 80.69 11,913,503 +0.47(+0.58%)
Feb 22, 2017 80.82 81.25 80.18 80.23 7,885,908 -0.97(-1.20%)
Feb 21, 2017 80.48 81.63 80.39 81.20 9,103,165 +1.01(+1.26%)
Feb 17, 2017 80.19 80.19 80.19 0 -0.25(-0.32%)
Feb 16, 2017 82.13 82.13 80.27 80.45 13,039,956 -1.37(-1.68%)
Feb 15, 2017 81.56 82.31 81.56 81.82 9,696,792 +0.04(+0.04%)
Feb 14, 2017 81.90 82.18 81.25 81.78 7,994,708 -0.23(-0.27%)
Feb 13, 2017 81.61 82.07 81.39 82.01 6,745,400 +0.62(+0.76%)
Feb 10, 2017 81.18 81.68 80.90 81.39 8,603,756 +0.57(+0.70%)
Feb 09, 2017 80.33 81.09 80.41 80.82 6,397,962 +0.49(+0.61%)
Feb 08, 2017 80.01 80.48 79.43 80.33 7,207,077 +0.14(+0.17%)
Feb 07, 2017 81.34 81.43 79.99 80.20 8,383,071 -1.14(-1.41%)
Feb 06, 2017 81.56 81.72 80.96 81.34 7,829,990 -0.42(-0.52%)
Feb 03, 2017 80.93 82.28 80.74 81.77 9,199,900 +0.98(+1.21%)
Feb 02, 2017 80.04 80.81 79.71 80.79 8,732,217 +0.87(+1.09%)
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.