Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	59.27	59.45	57.97	58.23	16,548,659	-0.64(-1.08%)
Feb 26, 2016	60.69	60.78	58.81	58.86	13,426,907	-0.66(-1.11%)
Feb 25, 2016	59.78	59.81	58.44	59.53	13,537,446	+0.02(+0.04%)
Feb 24, 2016	58.15	59.64	57.85	59.51	13,986,472	+0.25(+0.42%)
Feb 23, 2016	61.68	61.75	59.11	59.25	15,243,720	-2.73(-4.40%)
Feb 22, 2016	60.36	62.69	61.06	61.98	14,752,595	+1.62(+2.68%)
Feb 19, 2016	60.24	60.39	59.23	60.36	14,019,371	-0.16(-0.27%)
Feb 18, 2016	61.93	62.28	60.44	60.52	13,637,188	-1.10(-1.79%)
Feb 17, 2016	59.60	61.87	59.33	61.63	18,209,498	+2.44(+4.13%)
Feb 16, 2016	59.48	59.59	58.13	59.18	15,228,429	+0.31(+0.53%)
Feb 12, 2016	57.75	58.87	58.87	58.87	14,272,311	+1.68(+2.94%)
Feb 11, 2016	56.23	57.65	55.57	57.19	18,480,868	-0.03(-0.06%)
Feb 10, 2016	57.04	57.82	56.16	57.22	17,568,916	+0.08(+0.14%)
Feb 09, 2016	58.63	59.06	56.62	57.14	18,288,914	-2.12(-3.57%)
Feb 08, 2016	56.34	59.75	55.89	59.26	25,691,944	+2.14(+3.75%)
Feb 05, 2016	57.84	58.08	56.69	57.11	21,898,160	-1.32(-2.25%)
Feb 04, 2016	58.29	59.39	57.77	58.43	18,609,460	+0.12(+0.20%)
Feb 03, 2016	56.78	58.32	55.02	58.31	20,261,098	+2.33(+4.16%)
Feb 02, 2016	57.00	57.22	55.80	55.98	19,324,342	-2.79(-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.