The closing price for Chevron (CVX) in February 2020 was $72.26, on February 28, 2020. It was down 11.7% for the month. The latest price is $152.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $70.16 | $72.34 | $69.76 | $72.26 | 20,835,100 |
February 27 2020 | $74.28 | $76.02 | $72.83 | $72.87 | 15,783,700 |
February 26 2020 | $78.08 | $78.66 | $75.87 | $75.90 | 11,990,400 |
February 25 2020 | $81.13 | $81.22 | $77.41 | $77.96 | 12,871,900 |
February 24 2020 | $81.83 | $82.80 | $80.84 | $81.06 | 9,539,800 |
February 21 2020 | $84.37 | $84.53 | $83.34 | $84.39 | 6,443,900 |
February 20 2020 | $85.76 | $85.98 | $84.92 | $85.01 | 4,466,600 |
February 19 2020 | $85.56 | $86.01 | $85.07 | $85.73 | 5,887,500 |
February 18 2020 | $84.38 | $85.36 | $84.25 | $85.34 | 4,975,800 |
February 14 2020 | $85.81 | $85.91 | $84.83 | $85.22 | 5,148,700 |
February 13 2020 | $85.22 | $85.95 | $85.11 | $85.44 | 5,991,900 |
February 12 2020 | $86.09 | $86.16 | $85.40 | $85.73 | 5,725,700 |
February 11 2020 | $84.77 | $85.22 | $84.22 | $85.10 | 6,072,700 |
February 10 2020 | $83.05 | $84.02 | $82.89 | $84.01 | 6,011,800 |
February 07 2020 | $83.35 | $83.74 | $83.00 | $83.36 | 4,830,100 |
February 06 2020 | $84.65 | $84.68 | $83.49 | $83.78 | 6,274,000 |
February 05 2020 | $82.85 | $84.67 | $82.73 | $84.39 | 6,914,100 |
February 04 2020 | $82.40 | $82.90 | $81.57 | $81.76 | 9,909,000 |
February 03 2020 | $81.84 | $82.07 | $80.65 | $81.33 | 8,785,500 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
