Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.