Chevron Historical Data - CVX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 116.15 0.00 0.00 0.00 116.15 11:00:00
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week113.96117.03111.61114.17655M2.191.92%
1 Month123.79125.04110.4217118.16746M-7.64-6.17%
3 Months125.37127.01110.4217119.33116M-9.22-7.35%
6 Months120.02127.01110.4217120.00186M-3.87-3.22%
1 Year117.7127.34100.02118.34147M-1.55-1.32%
3 Years101.48133.8899.87116.38086M14.6714.46%
5 Years112.6133.8869.58106.62357M3.553.15%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
12 Oct 2019116.15+1.56+1.36%114.59117.035,181,299
11 Oct 2019114.59+1.45+1.28%113.14114.823,916,805
10 Oct 2019113.14+1.43+1.28%112.06114.514,699,404
09 Oct 2019111.71-1.55-1.37%111.61112.805,909,157
08 Oct 2019113.26-0.59-0.52%113.23114.74714,729,356
05 Oct 2019113.85+0.70+0.62%112.55114.004,789,092
04 Oct 2019113.15+0.86+0.77%110.4217113.19175,513,852
03 Oct 2019112.29-3.89-3.35%111.62115.919,915,815
02 Oct 2019116.18-2.42-2.04%115.88119.467,202,401
01 Oct 2019118.600.000.00%118.13119.426,287,181
28 Sep 2019118.60-1.43-1.19%118.45120.296,828,143
27 Sep 2019120.03-3.48-2.82%120.03123.597,863,773
26 Sep 2019123.51-0.23-0.19%122.69124.153,774,699
25 Sep 2019123.74-1.16-0.93%123.22124.726,330,413
24 Sep 2019124.90+0.58+0.47%123.01125.044,913,351
21 Sep 2019124.32+0.66+0.53%123.67124.8210,520,788
20 Sep 2019123.66-0.52-0.42%123.42124.974,054,527
19 Sep 2019124.18+0.29+0.23%122.92124.394,863,596
18 Sep 2019123.89+2.29+1.88%122.56124.627,290,397
17 Sep 2019121.600.000.00%121.60121.600
Your Recent History
NYSE
CVX
Chevron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191014 07:10:58