Skip to main content

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

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.