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 28, 2017 81.14 81.94 81.02 81.75 9,669,209 +0.55(+0.67%)
Feb 27, 2017 80.41 81.58 80.20 81.21 10,013,163 +1.18(+1.48%)
Feb 24, 2017 80.59 80.68 79.55 80.02 8,517,440 -0.65(-0.81%)
Feb 23, 2017 80.91 81.26 80.48 80.68 11,916,332 +0.47(+0.58%)
Feb 22, 2017 80.80 81.23 80.16 80.21 7,887,781 -0.97(-1.20%)
Feb 21, 2017 80.46 81.61 80.37 81.18 9,105,326 +1.01(+1.26%)
Feb 17, 2017 80.17 80.17 80.17 0 -0.25(-0.32%)
Feb 16, 2017 82.11 82.11 80.25 80.43 13,043,052 -1.37(-1.68%)
Feb 15, 2017 81.54 82.29 81.54 81.80 9,699,094 +0.04(+0.04%)
Feb 14, 2017 81.88 82.17 81.23 81.77 7,996,606 -0.23(-0.27%)
Feb 13, 2017 81.59 82.05 81.37 81.99 6,747,002 +0.62(+0.76%)
Feb 10, 2017 81.16 81.66 80.88 81.37 8,605,799 +0.57(+0.70%)
Feb 09, 2017 80.31 81.07 80.39 80.80 6,399,481 +0.49(+0.61%)
Feb 08, 2017 79.99 80.46 79.41 80.31 7,208,788 +0.14(+0.17%)
Feb 07, 2017 81.32 81.41 79.98 80.18 8,385,061 -1.14(-1.41%)
Feb 06, 2017 81.54 81.70 80.94 81.32 7,831,849 -0.42(-0.52%)
Feb 03, 2017 80.91 82.26 80.72 81.75 9,202,084 +0.98(+1.21%)
Feb 02, 2017 80.02 80.79 79.69 80.77 8,734,290 +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.