Skip to main content

Chevron Corp (NY: CVX )

157.47 +1.12 (+0.72%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 96.25 96.38 95.04 95.91 7,987,496 -0.40(-0.42%)
Feb 27, 2019 96.48 97.28 96.16 96.31 6,595,257 +0.11(+0.12%)
Feb 26, 2019 96.10 97.03 95.99 96.20 6,789,542 +0.26(+0.27%)
Feb 25, 2019 95.77 96.58 95.74 95.94 6,478,896 +0.18(+0.19%)
Feb 22, 2019 96.47 96.62 95.33 95.76 5,632,468 +0.20(+0.21%)
Feb 21, 2019 96.30 96.50 94.96 95.56 6,407,744 -0.91(-0.95%)
Feb 20, 2019 95.69 96.83 95.45 96.47 7,406,625 +0.78(+0.81%)
Feb 19, 2019 95.37 96.14 95.01 95.69 5,333,523 -0.03(-0.03%)
Feb 15, 2019 95.94 96.14 95.12 95.73 7,742,151 +0.95(+1.01%)
Feb 14, 2019 94.94 95.87 94.37 94.77 6,740,704 -0.18(-0.19%)
Feb 13, 2019 94.62 95.60 94.26 94.95 7,473,918 +0.67(+0.72%)
Feb 12, 2019 93.96 94.39 93.39 94.27 6,800,031 +1.41(+1.51%)
Feb 11, 2019 92.85 93.19 92.42 92.87 6,119,615 -0.50(-0.54%)
Feb 08, 2019 93.50 93.61 92.05 93.37 7,141,459 -0.52(-0.55%)
Feb 07, 2019 93.71 94.11 92.52 93.88 9,170,195 -0.52(-0.55%)
Feb 06, 2019 94.50 94.96 94.25 94.40 6,284,526 -0.48(-0.50%)
Feb 05, 2019 94.99 95.18 94.25 94.88 7,449,020 -0.21(-0.22%)
Feb 04, 2019 93.30 95.09 92.36 95.08 10,030,763 +1.09(+1.16%)
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.