Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	74.43	74.98	73.74	74.08	10,815,755	-0.23(-0.31%)
Feb 27, 2014	74.29	74.39	73.58	74.31	7,663,348	+0.12(+0.16%)
Feb 26, 2014	73.75	74.42	73.48	74.19	9,517,955	+0.35(+0.47%)
Feb 25, 2014	73.46	74.15	73.38	73.85	9,296,576	+0.53(+0.72%)
Feb 24, 2014	72.86	73.87	72.38	73.32	11,424,144	+0.94(+1.30%)
Feb 21, 2014	73.69	73.70	72.32	72.38	14,357,436	-1.23(-1.68%)
Feb 20, 2014	72.91	74.08	72.65	73.61	13,079,668	+0.64(+0.88%)
Feb 19, 2014	72.29	73.90	72.24	72.97	12,438,931	+0.57(+0.79%)
Feb 18, 2014	73.13	73.29	72.32	72.40	9,507,091	-0.49(-0.68%)
Feb 14, 2014	72.31	72.89	72.89	72.89	10,549,931	+0.62(+0.86%)
Feb 13, 2014	71.77	72.41	71.41	72.27	7,879,916	+0.31(+0.43%)
Feb 12, 2014	72.51	72.51	71.82	71.96	9,998,280	-0.35(-0.49%)
Feb 11, 2014	71.33	72.50	71.27	72.31	10,795,715	+1.20(+1.69%)
Feb 10, 2014	71.61	71.61	70.72	71.11	14,529,861	-0.23(-0.32%)
Feb 07, 2014	71.25	71.38	70.28	71.34	11,166,670	+0.50(+0.70%)
Feb 06, 2014	70.10	70.89	69.98	70.84	12,533,095	+1.11(+1.60%)
Feb 05, 2014	70.67	70.67	69.57	69.73	16,588,849	-0.83(-1.18%)
Feb 04, 2014	71.22	71.33	70.34	70.56	15,261,795	-0.20(-0.28%)

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.