Indicators

Chevron Corp (NY: CVX )

162.06 +0.97 (+0.60%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	82.07	82.88	81.94	82.69	9,559,919	+0.55(+0.67%)
Feb 27, 2017	81.33	82.52	81.12	82.13	9,899,985	+1.20(+1.48%)
Feb 24, 2017	81.51	81.60	80.46	80.94	8,421,168	-0.66(-0.81%)
Feb 23, 2017	81.83	82.19	81.40	81.60	11,781,642	+0.47(+0.58%)
Feb 22, 2017	81.72	82.16	81.08	81.13	7,798,626	-0.98(-1.20%)
Feb 21, 2017	81.38	82.55	81.29	82.11	9,002,410	+1.02(+1.26%)
Feb 17, 2017		81.09	81.09	81.09	0	-0.26(-0.32%)
Feb 16, 2017	83.05	83.05	81.16	81.35	12,895,628	-1.39(-1.68%)
Feb 15, 2017	82.47	83.23	82.47	82.74	9,589,466	+0.04(+0.04%)
Feb 14, 2017	82.82	83.10	82.16	82.70	7,906,221	-0.23(-0.27%)
Feb 13, 2017	82.53	82.99	82.30	82.93	6,670,741	+0.63(+0.76%)
Feb 10, 2017	82.08	82.59	81.81	82.30	8,508,529	+0.58(+0.70%)
Feb 09, 2017	81.23	82.00	81.31	81.73	6,327,148	+0.50(+0.61%)
Feb 08, 2017	80.90	81.38	80.31	81.23	7,127,308	+0.14(+0.17%)
Feb 07, 2017	82.25	82.34	80.89	81.09	8,290,286	-1.16(-1.41%)
Feb 06, 2017	82.47	82.63	81.87	82.25	7,743,327	-0.43(-0.52%)
Feb 03, 2017	81.84	83.20	81.64	82.68	9,098,074	+0.99(+1.21%)
Feb 02, 2017	80.93	81.71	80.60	81.69	8,635,567	+0.88(+1.09%)

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.