The closing price for Chevron (CVX) in February 2021 was $82.00, on February 26, 2021. It was up 17.9% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $82.24 | $82.87 | $80.04 | $82.00 | 14,454,100 |
February 25 2021 | $86.02 | $86.07 | $83.30 | $83.93 | 13,219,200 |
February 24 2021 | $82.27 | $85.31 | $81.84 | $84.71 | 16,116,000 |
February 23 2021 | $81.97 | $82.13 | $79.37 | $81.70 | 14,874,000 |
February 22 2021 | $79.53 | $81.70 | $79.10 | $80.68 | 13,178,700 |
February 19 2021 | $78.01 | $79.03 | $77.61 | $78.55 | 8,913,900 |
February 18 2021 | $78.51 | $78.54 | $77.32 | $77.90 | 9,030,600 |
February 17 2021 | $78.24 | $79.31 | $77.24 | $78.65 | 14,342,300 |
February 16 2021 | $76.30 | $76.96 | $75.94 | $76.37 | 14,006,000 |
February 12 2021 | $74.01 | $74.98 | $73.86 | $74.83 | 7,858,300 |
February 11 2021 | $74.69 | $74.74 | $72.83 | $74.40 | 8,572,400 |
February 10 2021 | $73.89 | $74.86 | $73.26 | $74.81 | 8,778,800 |
February 09 2021 | $73.66 | $73.80 | $72.62 | $73.55 | 7,605,500 |
February 08 2021 | $73.00 | $74.42 | $72.78 | $73.97 | 9,886,600 |
February 05 2021 | $72.72 | $73.15 | $71.67 | $72.17 | 8,017,300 |
February 04 2021 | $72.37 | $72.49 | $71.11 | $71.96 | 7,917,600 |
February 03 2021 | $70.38 | $72.28 | $70.26 | $71.93 | 9,256,500 |
February 02 2021 | $71.16 | $71.45 | $69.96 | $70.39 | 9,233,100 |
February 01 2021 | $69.53 | $70.59 | $68.38 | $69.87 | 8,073,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
