Indicators

Chevron Corp (NY: CVX )

162.13 +1.04 (+0.65%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.01	77.34	74.58	77.25	25,180,478	-0.65(-0.84%)
Feb 27, 2020	79.18	81.27	77.86	77.91	19,069,612	-3.24(-3.99%)
Feb 26, 2020	83.48	84.10	81.11	81.14	14,487,127	-2.45(-2.93%)
Feb 25, 2020	86.80	86.84	82.76	83.59	15,548,924	-3.07(-3.54%)
Feb 24, 2020	87.49	88.52	86.42	86.66	11,524,621	-3.56(-3.94%)
Feb 21, 2020	90.20	90.37	89.10	90.22	7,785,704	-0.66(-0.73%)
Feb 20, 2020	91.69	91.93	90.79	90.88	5,394,265	-0.77(-0.84%)
Feb 19, 2020	91.47	91.95	90.95	91.65	7,110,475	+0.41(+0.45%)
Feb 18, 2020	90.21	91.26	90.07	91.24	6,012,020	+0.13(+0.15%)
Feb 14, 2020	91.74	91.84	90.69	91.11	6,220,903	-0.24(-0.26%)
Feb 13, 2020	91.11	91.90	91.00	91.35	7,321,837	-0.31(-0.34%)
Feb 12, 2020	92.04	92.12	91.31	91.66	6,989,244	+0.68(+0.75%)
Feb 11, 2020	90.63	91.11	90.04	90.98	7,423,098	+1.16(+1.29%)
Feb 10, 2020	88.79	89.83	88.61	89.82	7,343,924	+0.70(+0.78%)
Feb 07, 2020	89.11	89.53	88.74	89.12	5,904,044	-0.45(-0.50%)
Feb 06, 2020	90.50	90.54	89.26	89.57	7,663,853	-0.65(-0.72%)
Feb 05, 2020	88.57	90.52	88.44	90.22	8,449,274	+2.81(+3.21%)
Feb 04, 2020	88.09	88.62	87.21	87.41	12,110,497	+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.