chevron stock price february 2022

The closing price for Chevron (CVX) in February 2022 was $123.82, on February 28, 2022. It was up 11.2% for the month. The latest price is $164.52.

DATEOPENHIGHLOWCLOSEVOLUME
February 28 2022
$119.75
$123.82
$119.22
$123.82
24,394,300
February 25 2022
$116.91
$120.81
$116.45
$120.71
28,028,000
February 24 2022
$118.60
$118.86
$113.26
$115.95
22,108,900
February 23 2022
$114.30
$117.01
$113.98
$116.56
16,134,200
February 22 2022
$117.80
$117.80
$112.23
$113.85
19,428,700
February 18 2022
$114.21
$115.14
$113.55
$114.72
10,691,800
February 17 2022
$115.37
$115.72
$113.89
$114.89
10,073,900
February 16 2022
$116.04
$117.08
$115.02
$115.48
11,348,800
February 15 2022
$114.43
$115.94
$113.66
$115.45
11,746,800
February 14 2022
$117.38
$117.47
$114.92
$116.30
15,945,000
February 11 2022
$116.46
$118.65
$115.97
$118.12
12,821,200
February 10 2022
$117.05
$118.10
$115.21
$115.76
11,012,700
February 09 2022
$116.34
$117.72
$115.81
$117.25
10,140,800
February 08 2022
$117.58
$117.79
$114.88
$116.10
11,021,600
February 07 2022
$115.17
$118.65
$114.73
$117.90
18,422,500
February 04 2022
$114.88
$116.58
$114.88
$115.62
13,034,700
February 03 2022
$114.75
$115.17
$113.34
$114.20
9,447,700
February 02 2022
$114.32
$115.56
$113.00
$115.23
10,906,700
February 01 2022
$111.33
$115.51
$111.06
$114.70
16,169,700
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.

Related Searches