Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	128.00	132.35	127.43	132.35	26,537,144	+3.33(+2.58%)
Feb 25, 2022	124.96	129.13	127.00	129.02	30,495,768	+5.08(+4.10%)
Feb 24, 2022	126.77	127.04	121.06	123.94	24,052,546	-0.64(-0.52%)
Feb 23, 2022	122.17	125.07	121.83	124.58	17,553,756	+2.89(+2.38%)
Feb 22, 2022	125.91	125.91	119.96	121.69	21,243,780	-0.94(-0.76%)
Feb 18, 2022				122.62	0	-0.17(-0.14%)
Feb 17, 2022	123.31	123.69	121.73	122.80	10,965,398	-0.63(-0.51%)
Feb 16, 2022	124.03	125.14	122.94	123.43	12,339,276	+0.04(+0.03%)
Feb 15, 2022	122.31	123.93	121.48	123.40	12,781,551	-0.91(-0.73%)
Feb 14, 2022	125.46	125.56	122.83	124.31	17,711,368	-1.95(-1.54%)
Feb 11, 2022	124.48	126.83	123.95	126.25	14,111,659	+2.52(+2.04%)
Feb 10, 2022	125.11	126.23	123.14	123.73	12,100,474	-1.59(-1.27%)
Feb 09, 2022	124.34	125.82	123.79	125.32	11,148,260	+1.23(+0.99%)
Feb 08, 2022	125.68	125.91	122.80	124.10	12,116,564	-1.92(-1.52%)
Feb 07, 2022	123.10	126.82	122.63	126.02	20,251,960	+2.43(+1.96%)
Feb 04, 2022	122.80	124.61	122.80	123.59	14,331,320	+1.53(+1.25%)
Feb 03, 2022	122.65	123.11	121.14	122.06	10,385,222	-1.10(-0.89%)
Feb 02, 2022	122.19	123.51	120.79	123.16	11,967,533	+0.56(+0.46%)

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.