Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

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

Historical Prices

Month:

Year:

Range:

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.