Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	87.93	88.27	85.53	85.56	9,720,002	-1.29(-1.49%)
Feb 27, 2018	87.82	88.72	86.85	86.85	7,925,748	-0.76(-0.86%)
Feb 26, 2018	86.52	87.65	86.27	87.61	9,687,283	+1.54(+1.79%)
Feb 23, 2018	84.44	86.19	84.28	86.07	8,450,531	+2.06(+2.46%)
Feb 22, 2018				84.01	9,722,631	+0.63(+0.76%)
Feb 21, 2018	84.96	85.67	83.37	83.37	9,006,761	-1.47(-1.73%)
Feb 20, 2018	85.84	86.06	84.54	84.84	8,765,766	-0.89(-1.03%)
Feb 16, 2018		85.73	85.73	85.73	0	-0.30(-0.35%)
Feb 15, 2018	86.28	86.40	85.31	86.03	7,067,458	+0.02(+0.02%)
Feb 14, 2018	85.16	86.33	84.32	86.01	9,284,056	+0.26(+0.30%)
Feb 13, 2018	85.79	85.99	84.67	85.75	9,330,542	-0.52(-0.61%)
Feb 12, 2018	86.90	87.69	85.47	86.28	11,041,576	+0.36(+0.42%)
Feb 09, 2018	85.79	86.76	82.88	85.91	14,429,671	+0.91(+1.07%)
Feb 08, 2018	87.18	87.72	84.94	85.00	13,055,440	-2.26(-2.59%)
Feb 07, 2018	88.86	89.14	87.22	87.27	15,231,312	-1.43(-1.61%)
Feb 06, 2018	84.17	89.04	83.84	88.70	24,315,362	+4.11(+4.86%)
Feb 05, 2018	88.55	89.55	81.76	84.59	20,217,048	-5.17(-5.76%)
Feb 02, 2018	93.82	93.82	89.05	89.76	17,415,588	-5.29(-5.57%)

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.