Chevron Corp (NY: CVX )

111.74 USD -1.42 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.94 85.19 83.07 83.44 11,548,384 -0.91(-1.08%)
Feb 26, 2016 86.97 87.10 84.28 84.35 9,369,888 -0.95(-1.11%)
Feb 25, 2016 85.67 85.71 83.74 85.30 9,447,027 +0.03(+0.04%)
Feb 24, 2016 83.33 85.47 82.90 85.27 9,760,377 +0.36(+0.42%)
Feb 23, 2016 88.39 88.48 84.70 84.91 10,637,740 -3.91(-4.40%)
Feb 22, 2016 86.50 89.84 87.50 88.82 10,295,011 +2.32(+2.68%)
Feb 19, 2016 86.33 86.54 84.87 86.50 9,783,335 -0.23(-0.27%)
Feb 18, 2016 88.75 89.25 86.61 86.73 9,516,631 -1.58(-1.79%)
Feb 17, 2016 85.41 88.66 85.02 88.31 12,707,391 +3.50(+4.13%)
Feb 16, 2016 85.23 85.39 83.31 84.81 10,627,069 -0.62(-0.73%)
Feb 12, 2016 83.80 85.43 85.43 85.43 9,835,100 +2.44(+2.94%)
Feb 11, 2016 81.60 83.66 80.64 82.99 12,735,232 -0.05(-0.06%)
Feb 10, 2016 82.77 83.90 81.50 83.04 12,106,802 +0.12(+0.14%)
Feb 09, 2016 85.08 85.70 82.17 82.92 12,602,955 -3.07(-3.57%)
Feb 08, 2016 81.76 86.70 81.10 85.99 17,704,410 +3.11(+3.75%)
Feb 05, 2016 83.94 84.29 82.26 82.88 15,090,100 -1.91(-2.25%)
Feb 04, 2016 84.59 86.19 83.83 84.79 12,823,845 +0.17(+0.20%)
Feb 03, 2016 82.39 84.63 79.85 84.62 13,961,994 +3.38(+4.16%)
Feb 02, 2016 82.71 83.04 80.98 81.24 13,316,472 -4.05(-4.75%)
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.