Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 88.80 89.14 86.37 86.40 9,625,117 -1.30(-1.49%)
Feb 27, 2018 88.68 89.59 87.71 87.71 7,848,379 -0.76(-0.86%)
Feb 26, 2018 87.38 88.52 87.12 88.47 9,592,718 +1.55(+1.79%)
Feb 23, 2018 85.28 87.04 85.11 86.92 8,368,038 +2.08(+2.46%)
Feb 22, 2018 84.84 9,627,721 +0.64(+0.76%)
Feb 21, 2018 85.80 86.51 84.20 84.20 8,918,839 -1.48(-1.73%)
Feb 20, 2018 86.68 86.91 85.37 85.68 8,680,196 -0.90(-1.03%)
Feb 16, 2018 86.57 86.57 86.57 0 -0.30(-0.35%)
Feb 15, 2018 87.13 87.25 86.15 86.87 6,998,467 +0.02(+0.02%)
Feb 14, 2018 86.00 87.18 85.15 86.86 9,193,426 +0.26(+0.30%)
Feb 13, 2018 86.64 86.84 85.50 86.60 9,239,458 -0.53(-0.61%)
Feb 12, 2018 87.75 88.56 86.31 87.13 10,933,790 +0.37(+0.42%)
Feb 09, 2018 86.64 87.62 83.70 86.76 14,288,811 +0.92(+1.07%)
Feb 08, 2018 88.04 88.59 85.77 85.84 12,927,995 -2.29(-2.59%)
Feb 07, 2018 89.74 90.02 88.08 88.13 15,082,627 -1.44(-1.61%)
Feb 06, 2018 85.00 89.92 84.67 89.57 24,077,998 +4.15(+4.86%)
Feb 05, 2018 89.43 90.43 82.57 85.42 20,019,692 -5.22(-5.76%)
Feb 02, 2018 94.75 94.75 89.92 90.64 17,245,580 -5.34(-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.