Skip to main content

Chevron Corp (NY: CVX )

169.45 +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 93.29 93.65 90.75 90.78 9,161,270 -1.37(-1.49%)
Feb 27, 2018 93.17 94.13 92.15 92.15 7,470,155 -0.80(-0.86%)
Feb 26, 2018 91.80 93.00 91.53 92.95 9,130,432 +1.63(+1.79%)
Feb 23, 2018 89.59 91.44 89.42 91.32 7,964,771 +2.19(+2.46%)
Feb 22, 2018 89.13 9,163,748 +0.67(+0.76%)
Feb 21, 2018 90.15 90.89 88.46 88.46 8,489,028 -1.56(-1.73%)
Feb 20, 2018 91.07 91.31 89.69 90.02 8,261,885 -0.94(-1.03%)
Feb 16, 2018 90.96 90.96 90.96 0 -0.32(-0.35%)
Feb 15, 2018 91.54 91.67 90.51 91.27 6,661,202 +0.02(+0.02%)
Feb 14, 2018 90.35 91.59 89.47 91.26 8,750,383 +0.27(+0.30%)
Feb 13, 2018 91.02 91.24 89.83 90.98 8,794,197 -0.55(-0.61%)
Feb 12, 2018 92.20 93.04 90.68 91.54 10,406,876 +0.39(+0.42%)
Feb 09, 2018 91.02 92.05 87.94 91.15 13,600,214 +0.96(+1.07%)
Feb 08, 2018 92.49 93.07 90.12 90.19 12,304,978 -2.40(-2.59%)
Feb 07, 2018 94.28 94.57 92.54 92.59 14,355,775 -1.52(-1.61%)
Feb 06, 2018 89.31 94.47 88.95 94.11 22,917,648 +4.36(+4.86%)
Feb 05, 2018 93.96 95.01 86.75 89.75 19,054,918 -5.49(-5.76%)
Feb 02, 2018 99.54 99.54 94.48 95.23 16,414,492 -5.61(-5.57%)
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.