Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	149.71	150.03	148.31	148.82	9,532,524	-0.32(-0.22%)
Feb 28, 2024	149.17	150.64	148.60	149.15	6,868,478	+0.18(+0.12%)
Feb 27, 2024	149.99	150.66	146.76	148.97	15,418,820	-2.24(-1.48%)
Feb 26, 2024	151.30	152.29	150.61	151.21	6,976,630	-0.21(-0.14%)
Feb 23, 2024	151.62	151.67	150.04	151.42	6,715,505	-0.75(-0.50%)
Feb 22, 2024	151.58	153.34	150.61	152.17	9,084,059	-0.01(-0.01%)
Feb 21, 2024	151.33	152.31	150.87	152.18	6,796,939	+1.41(+0.94%)
Feb 20, 2024	152.21	152.35	150.61	150.77	7,126,555	-0.62(-0.41%)
Feb 16, 2024	152.11	152.51	150.86	151.39	7,734,994	+0.17(+0.11%)
Feb 15, 2024	146.77	151.84	146.53	151.22	9,137,711	+4.97(+3.40%)
Feb 14, 2024	146.51	147.40	145.35	146.25	6,197,182	+0.40(+0.27%)
Feb 13, 2024	147.81	148.25	144.89	145.85	7,212,267	-1.43(-0.97%)
Feb 12, 2024	146.84	147.80	146.62	147.29	6,930,458	+1.01(+0.69%)
Feb 09, 2024	149.55	150.42	146.22	146.28	9,493,728	-2.93(-1.96%)
Feb 08, 2024	147.16	149.44	146.87	149.20	9,536,676	+1.87(+1.27%)
Feb 07, 2024	148.20	148.93	146.41	147.34	6,541,041	-0.21(-0.14%)
Feb 06, 2024	147.69	148.70	147.03	147.55	6,399,912	+0.02(+0.01%)
Feb 05, 2024	146.84	148.67	146.04	147.53	8,544,414	+0.09(+0.06%)
Feb 02, 2024	146.10	148.54	144.84	147.44	13,256,953	+4.21(+2.94%)

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.