Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	71.57	71.71	70.94	71.02	9,608,875	-0.25(-0.35%)
Feb 26, 2015	71.82	71.84	70.96	71.27	8,862,080	-1.01(-1.40%)
Feb 25, 2015	71.97	72.41	71.89	72.28	7,220,191	+0.41(+0.57%)
Feb 24, 2015	71.82	72.05	71.45	71.87	8,574,328	+0.07(+0.09%)
Feb 23, 2015	71.75	72.23	71.46	71.80	10,100,288	-0.49(-0.68%)
Feb 20, 2015	72.18	72.47	71.56	72.29	11,432,783	+0.17(+0.23%)
Feb 19, 2015	72.03	72.95	71.39	72.13	14,590,605	-1.39(-1.89%)
Feb 18, 2015	74.06	74.32	73.47	73.52	10,391,281	-1.30(-1.74%)
Feb 17, 2015	74.76	75.18	74.24	74.82	10,656,956	-0.25(-0.34%)
Feb 13, 2015	74.12	75.08	75.08	75.08	11,258,187	+1.28(+1.73%)
Feb 12, 2015	73.41	73.92	73.11	73.80	9,935,634	+1.30(+1.79%)
Feb 11, 2015	71.84	72.63	71.39	72.50	13,135,888	-0.13(-0.18%)
Feb 10, 2015	72.86	72.92	71.25	72.63	10,668,252	-0.16(-0.23%)
Feb 09, 2015	72.41	73.50	72.28	72.80	9,681,136	+0.54(+0.75%)
Feb 06, 2015	72.29	72.82	71.93	72.26	11,613,109	+0.20(+0.27%)
Feb 05, 2015	72.23	72.59	71.57	72.06	11,420,778	+0.63(+0.89%)
Feb 04, 2015	71.52	72.04	70.79	71.43	15,434,615	-0.78(-1.08%)
Feb 03, 2015	71.00	72.59	70.98	72.20	21,639,556	+2.29(+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.