CVX

Chevron Historical Data - CVX

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.97 -0.67% 143.80 09:59:54
Open Price Low Price High Price Close Price Previous Close
143.91 142.4901 145.135 143.67 144.77
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week149.78150.18140.46143.469,989,240-5.98-3.99%
1 Month158.24164.53140.46154.3310,867,062-14.44-9.13%
3 Months144.88166.83132.54153.698,986,567-1.08-0.75%
6 Months165.69182.40132.54159.0110,096,664-21.89-13.21%
1 Year103.42182.40101.45144.4212,089,81640.3839.04%
3 Years118.54182.4051.60112.2110,821,21725.2621.31%
5 Years116.42182.4051.60114.128,845,33027.3823.52%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Oct 2022 143.67 -1.10 -0.76% 143.91 145.135 142.4901 9,399,641
30 Sep 2022 144.77 -1.01 -0.69% 144.505 145.4114 142.27 8,192,228
29 Sep 2022 145.78 4.76 3.38% 142.29 146.44 141.40 8,279,133
28 Sep 2022 141.02 0.06 0.04% 142.29 143.77 140.46 10,122,085
27 Sep 2022 140.96 -3.81 -2.63% 143.39 145.05 140.89 9,438,415
24 Sep 2022 144.77 -10.12 -6.53% 149.78 150.18 143.66 13,914,341
23 Sep 2022 154.89 -0.12 -0.08% 157.60 158.28 154.74 6,971,623
22 Sep 2022 155.01 -1.27 -0.81% 158.31 158.78 154.95 6,875,568
21 Sep 2022 156.28 -0.62 -0.4% 156.35 156.85 154.3438 8,954,494
20 Sep 2022 156.90 0.45 0.29% 152.51 156.95 152.51 6,810,026
17 Sep 2022 156.45 -4.17 -2.6% 160.52 161.14 155.61 43,517,082
16 Sep 2022 160.62 -2.65 -1.62% 160.72 161.695 159.58 9,661,976
15 Sep 2022 163.27 3.86 2.42% 160.97 163.57 160.345 11,275,297
14 Sep 2022 159.41 -3.09 -1.9% 161.17 162.66 158.74 10,307,862
13 Sep 2022 162.50 2.53 1.58% 162.77 164.53 161.25 8,916,277
10 Sep 2022 159.97 4.02 2.58% 158.47 160.65 157.53 8,260,507
09 Sep 2022 155.95 0.84 0.54% 155.35 156.38 153.38 9,232,403
08 Sep 2022 155.11 -2.01 -1.28% 154.14 155.82 152.62 9,440,753
07 Sep 2022 157.12 -0.73 -0.46% 159.76 159.99 155.71 8,548,508
03 Sep 2022 157.85 2.31 1.49% 158.24 159.125 156.72 7,535,582
02 Sep 2022 155.54 -2.52 -1.59% 156.15 156.88 153.2275 8,238,466
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.

Log in to ADVFN
Register Now

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

P: V: D:20221001 14:47:13