Skip to main content

Chevron Corp (NY: CVX )

144.21 +0.80 (+0.56%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 74.18 76.48 73.75 76.40 25,462,298 -0.65(-0.84%)
Feb 27, 2020 78.30 80.38 77.00 77.04 19,283,040 -3.20(-3.99%)
Feb 26, 2020 82.55 83.17 80.21 80.24 14,649,267 -2.42(-2.93%)
Feb 25, 2020 85.83 85.88 81.85 82.67 15,722,947 -3.04(-3.54%)
Feb 24, 2020 86.52 87.55 85.47 85.70 11,653,604 -3.52(-3.94%)
Feb 21, 2020 89.21 89.37 88.11 89.22 7,872,841 -0.65(-0.73%)
Feb 20, 2020 90.67 90.91 89.79 89.88 5,454,637 -0.76(-0.84%)
Feb 19, 2020 90.46 90.93 89.94 90.64 7,190,055 +0.41(+0.45%)
Feb 18, 2020 89.21 90.25 89.08 90.23 6,079,306 +0.13(+0.15%)
Feb 14, 2020 90.72 90.83 89.69 90.10 6,290,527 -0.24(-0.26%)
Feb 13, 2020 90.10 90.88 89.99 90.34 7,403,783 -0.31(-0.34%)
Feb 12, 2020 91.02 91.10 90.30 90.64 7,067,467 +0.67(+0.75%)
Feb 11, 2020 89.62 90.10 89.04 89.97 7,506,177 +1.15(+1.29%)
Feb 10, 2020 87.81 88.83 87.63 88.82 7,426,117 +0.69(+0.78%)
Feb 07, 2020 88.13 88.54 87.76 88.14 5,970,122 -0.45(-0.50%)
Feb 06, 2020 89.50 89.54 88.27 88.58 7,749,627 -0.64(-0.72%)
Feb 05, 2020 87.59 89.52 87.46 89.22 8,543,838 +2.78(+3.21%)
Feb 04, 2020 87.12 87.64 86.24 86.44 12,246,038 +0.46(+0.54%)
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.