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 29, 2016	59.95	60.13	58.63	58.89	16,361,610	-0.64(-1.08%)
Feb 26, 2016	61.39	61.48	59.49	59.54	13,275,143	-0.67(-1.11%)
Feb 25, 2016	60.47	60.50	59.11	60.21	13,384,433	+0.02(+0.04%)
Feb 24, 2016	58.82	60.33	58.51	60.19	13,828,383	+0.25(+0.42%)
Feb 23, 2016	62.39	62.45	59.78	59.93	15,071,420	-2.76(-4.40%)
Feb 22, 2016	61.05	63.41	61.76	62.69	14,585,846	+1.64(+2.68%)
Feb 19, 2016	60.93	61.08	59.90	61.05	13,860,910	-0.16(-0.27%)
Feb 18, 2016	62.64	62.99	61.13	61.22	13,483,047	-1.12(-1.79%)
Feb 17, 2016	60.28	62.58	60.01	62.33	18,003,676	+2.47(+4.13%)
Feb 16, 2016	60.16	60.27	58.80	59.86	15,056,302	+0.32(+0.53%)
Feb 12, 2016	58.41	59.54	59.54	59.54	14,110,993	+1.70(+2.94%)
Feb 11, 2016	56.87	58.31	56.20	57.84	18,271,982	-0.03(-0.06%)
Feb 10, 2016	57.69	58.48	56.80	57.88	17,370,336	+0.08(+0.14%)
Feb 09, 2016	59.30	59.73	57.27	57.79	18,082,196	-2.14(-3.57%)
Feb 08, 2016	56.99	60.43	56.53	59.93	25,401,552	+2.17(+3.75%)
Feb 05, 2016	58.50	58.75	57.33	57.77	21,650,648	-1.33(-2.25%)
Feb 04, 2016	58.96	60.07	58.43	59.10	18,399,120	+0.12(+0.20%)
Feb 03, 2016	57.42	58.99	55.65	58.98	20,032,088	+2.36(+4.16%)
Feb 02, 2016	57.65	57.88	56.44	56.62	19,105,920	-2.82(-4.75%)

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.