Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.