Indicators

Chevron Corp (NY: CVX )

162.03 +0.94 (+0.59%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	59.94	60.12	58.62	58.88	16,365,497	-0.64(-1.08%)
Feb 26, 2016	61.37	61.46	59.47	59.52	13,278,297	-0.67(-1.11%)
Feb 25, 2016	60.45	60.48	59.09	60.19	13,387,613	+0.02(+0.04%)
Feb 24, 2016	58.80	60.31	58.50	60.17	13,831,669	+0.25(+0.42%)
Feb 23, 2016	62.37	62.44	59.77	59.92	15,075,002	-2.76(-4.40%)
Feb 22, 2016	61.04	63.40	61.74	62.68	14,589,312	+1.64(+2.68%)
Feb 19, 2016	60.92	61.07	59.89	61.04	13,864,203	-0.16(-0.27%)
Feb 18, 2016	62.63	62.98	61.12	61.20	13,486,251	-1.11(-1.79%)
Feb 17, 2016	60.27	62.56	59.99	62.32	18,007,954	+2.47(+4.13%)
Feb 16, 2016	60.14	60.26	58.78	59.85	15,059,879	+0.32(+0.53%)
Feb 12, 2016	58.39	59.53	59.53	59.53	14,114,344	+1.70(+2.94%)
Feb 11, 2016	56.86	58.30	56.19	57.83	18,276,320	-0.03(-0.06%)
Feb 10, 2016	57.68	58.46	56.79	57.86	17,374,462	+0.08(+0.14%)
Feb 09, 2016	59.29	59.72	57.26	57.78	18,086,490	-2.14(-3.57%)
Feb 08, 2016	56.97	60.41	56.51	59.92	25,407,584	+2.17(+3.75%)
Feb 05, 2016	58.49	58.73	57.32	57.75	21,655,790	-1.33(-2.25%)
Feb 04, 2016	58.94	60.06	58.41	59.08	18,403,490	+0.12(+0.20%)
Feb 03, 2016	57.41	58.97	55.64	58.96	20,036,846	+2.36(+4.16%)
Feb 02, 2016	57.63	57.86	56.43	56.61	19,110,458	-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.