Indicators

Chevron Corp (NY: CVX )

162.48 +1.39 (+0.86%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.99	77.32	74.56	77.23	25,186,458	-0.65(-0.84%)
Feb 27, 2020	79.16	81.26	77.85	77.89	19,074,142	-3.24(-3.99%)
Feb 26, 2020	83.46	84.08	81.09	81.12	14,490,568	-2.45(-2.93%)
Feb 25, 2020	86.77	86.82	82.74	83.57	15,552,617	-3.07(-3.54%)
Feb 24, 2020	87.47	88.50	86.40	86.64	11,527,358	-3.56(-3.94%)
Feb 21, 2020	90.18	90.35	89.07	90.20	7,787,553	-0.66(-0.73%)
Feb 20, 2020	91.66	91.90	90.77	90.86	5,395,546	-0.77(-0.84%)
Feb 19, 2020	91.45	91.93	90.93	91.63	7,112,164	+0.41(+0.45%)
Feb 18, 2020	90.19	91.24	90.05	91.22	6,013,448	+0.13(+0.15%)
Feb 14, 2020	91.71	91.82	90.67	91.09	6,222,380	-0.24(-0.26%)
Feb 13, 2020	91.09	91.87	90.97	91.33	7,323,576	-0.31(-0.34%)
Feb 12, 2020	92.02	92.09	91.28	91.64	6,990,904	+0.68(+0.75%)
Feb 11, 2020	90.61	91.09	90.02	90.96	7,424,861	+1.16(+1.29%)
Feb 10, 2020	88.77	89.80	88.59	89.80	7,345,668	+0.70(+0.78%)
Feb 07, 2020	89.09	89.51	88.72	89.10	5,905,446	-0.45(-0.50%)
Feb 06, 2020	90.48	90.52	89.24	89.55	7,665,674	-0.65(-0.72%)
Feb 05, 2020	88.55	90.50	88.42	90.20	8,451,280	+2.81(+3.21%)
Feb 04, 2020	88.07	88.60	87.19	87.39	12,113,373	+0.47(+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.