Indicators

Chevron Corp (NY: CVX )

161.09 UNCHANGED

Streaming Delayed 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 26, 2021	87.76	88.59	85.57	87.67	16,487,749	-2.06(-2.30%)
Feb 25, 2021	91.96	92.01	89.06	89.73	15,060,494	-0.84(-0.93%)
Feb 24, 2021	87.82	91.21	87.50	90.57	18,374,610	+3.23(+3.69%)
Feb 23, 2021	87.64	87.81	84.86	87.34	16,961,002	+1.09(+1.26%)
Feb 22, 2021	85.03	87.35	84.56	86.25	15,021,950	+2.27(+2.70%)
Feb 19, 2021	83.40	84.49	82.98	83.98	10,167,945	+0.70(+0.84%)
Feb 18, 2021	83.76	83.97	82.67	83.28	10,301,382	-0.81(-0.96%)
Feb 17, 2021	83.65	84.79	82.58	84.09	16,366,355	+2.45(+3.00%)
Feb 16, 2021	81.57	82.28	81.19	81.64	15,933,380	+1.64(+2.05%)
Feb 12, 2021	79.12	80.16	78.97	80.00	9,090,534	+0.46(+0.58%)
Feb 11, 2021	79.85	79.91	77.87	79.55	9,915,568	-0.43(-0.54%)
Feb 10, 2021	78.99	80.04	78.32	79.98	10,142,231	+1.35(+1.72%)
Feb 09, 2021	78.75	78.90	77.64	78.63	8,793,274	-0.45(-0.57%)
Feb 08, 2021	78.05	79.56	77.81	79.08	11,433,602	+1.92(+2.49%)
Feb 05, 2021	77.75	78.21	76.62	77.16	9,274,469	+0.22(+0.29%)
Feb 04, 2021	77.37	77.50	76.02	76.94	9,142,720	+0.03(+0.04%)
Feb 03, 2021	75.25	77.27	75.11	76.90	10,703,707	+1.64(+2.18%)
Feb 02, 2021	76.08	76.39	74.80	75.26	10,678,876	+0.56(+0.75%)

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.