Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	59.56	60.53	59.50	60.41	17,533,216	+0.96(+1.62%)
Feb 25, 2011	59.23	59.76	59.02	59.45	14,638,171	+0.04(+0.07%)
Feb 24, 2011	60.03	60.22	59.13	59.41	28,286,736	-0.14(-0.23%)
Feb 23, 2011	58.54	60.53	58.53	59.55	29,451,224	+1.14(+1.94%)
Feb 22, 2011	57.78	59.47	57.78	58.42	27,000,376	+0.93(+1.62%)
Feb 18, 2011	56.72	57.54	56.50	57.49	15,215,963	+0.90(+1.60%)
Feb 17, 2011	56.23	56.68	56.14	56.58	11,362,557	+0.30(+0.53%)
Feb 16, 2011	56.32	56.50	55.95	56.29	11,657,865	+0.19(+0.33%)
Feb 15, 2011	56.24	56.40	55.70	56.10	13,097,293	-0.36(-0.63%)
Feb 14, 2011	55.61	56.58	55.61	56.45	12,025,803	+0.71(+1.27%)
Feb 11, 2011	55.54	56.17	55.42	55.74	12,676,807	-0.14(-0.26%)
Feb 10, 2011	55.42	56.05	55.33	55.89	12,612,306	+0.27(+0.48%)
Feb 09, 2011	56.49	56.28	55.31	55.62	14,273,907	-0.87(-1.53%)
Feb 08, 2011	56.57	56.63	56.13	56.49	9,880,686	+0.05(+0.08%)
Feb 07, 2011	56.22	56.77	56.21	56.44	17,750,760	+0.32(+0.57%)
Feb 04, 2011	56.02	56.25	55.78	56.13	18,218,534	+0.24(+0.43%)
Feb 03, 2011	55.81	56.32	55.35	55.88	18,177,646	+0.12(+0.22%)
Feb 02, 2011	55.12	55.98	55.12	55.76	11,437,737	+0.15(+0.27%)

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.