Indicators

Chevron Corp (NY: CVX )

146.20 +2.24 (+1.56%)

Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	86.96	87.29	84.58	84.61	9,828,788	-1.28(-1.49%)
Feb 27, 2018	86.84	87.74	85.89	85.89	8,014,453	-0.75(-0.86%)
Feb 26, 2018	85.57	86.68	85.32	86.64	9,795,703	+1.52(+1.79%)
Feb 23, 2018	83.51	85.23	83.35	85.12	8,545,109	+2.04(+2.46%)
Feb 22, 2018				83.08	9,831,447	+0.63(+0.76%)
Feb 21, 2018	84.02	84.72	82.45	82.45	9,107,565	-1.45(-1.73%)
Feb 20, 2018	84.89	85.10	83.60	83.90	8,863,872	-0.88(-1.03%)
Feb 16, 2018		84.78	84.78	84.78	0	-0.29(-0.35%)
Feb 15, 2018	85.32	85.44	84.36	85.07	7,146,557	+0.02(+0.02%)
Feb 14, 2018	84.21	85.37	83.39	85.06	9,387,963	+0.25(+0.30%)
Feb 13, 2018	84.84	85.04	83.73	84.80	9,434,969	-0.52(-0.61%)
Feb 12, 2018	85.93	86.72	84.52	85.32	11,165,153	+0.36(+0.42%)
Feb 09, 2018	84.84	85.80	81.97	84.96	14,591,168	+0.90(+1.07%)
Feb 08, 2018	86.21	86.75	84.00	84.06	13,201,557	-2.24(-2.59%)
Feb 07, 2018	87.88	88.15	86.26	86.30	15,401,781	-1.41(-1.61%)
Feb 06, 2018	83.24	88.05	82.91	87.72	24,587,500	+4.06(+4.86%)
Feb 05, 2018	87.57	88.55	80.86	83.65	20,443,318	-5.11(-5.76%)
Feb 02, 2018	92.78	92.78	88.06	88.76	17,610,504	-5.23(-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.