Chevron Historical Data - CVX

Buy
Sell
Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
US$52.04
USA SMALL CAP BASIC
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Chevron CVX NYSE Ordinary Share
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.00% 121.34 0.00 0.00 0.00 121.34 21:37:11
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week121.25122.49119.8789121.16845M8M6M0.090.07%
1 Month121.35122.8115.57119.23145M22M10M-0.01-0.01%
3 Months120.29127.34115.57121.17413M43M8M1.050.87%
6 Months114.7127.34100.02117.72773M43M7M6.645.79%
1 Year129.09130.39100.02119.01173M43M6M-7.75-6.00%
3 Years99.18133.8897.525113.99072M43M6M22.1622.34%
5 Years124.1135.169.58107.02972M43M7M-2.76-2.22%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
22 May 2019121.34+0.20+0.17%120.90121.944,859,304
21 May 2019121.14+0.62+0.51%120.42121.214,561,470
18 May 2019120.52-0.28-0.23%119.8789121.506,682,850
17 May 2019120.80-1.34-1.10%120.53121.558,346,629
16 May 2019122.14+0.59+0.49%120.87122.496,899,668
15 May 2019121.55+1.09+0.90%120.44122.466,690,593
14 May 2019120.46-1.53-1.25%120.01122.267,699,985
11 May 2019121.99+4.46+3.79%119.83122.27028,780,843
10 May 2019117.530.000.00%117.53117.530
09 May 2019117.53-0.48-0.41%117.40118.895,781,302
08 May 2019118.0101-0.39-0.33%116.50118.409,096,255
07 May 2019118.40+1.19+1.02%115.57119.8411,032,295
04 May 2019117.21+0.67+0.57%116.64118.5457,361,532
03 May 2019116.54-1.31-1.11%116.28118.4759,510,286
02 May 2019117.846-2.15-1.80%117.76120.329,919,318
01 May 2019120.0001+2.50+2.13%117.80121.9221,485,643
30 Apr 2019117.50+0.40+0.34%116.70118.909,243,121
27 Apr 2019117.10-1.09-0.92%115.65119.0711,622,098
26 Apr 2019118.19-0.01-0.01%117.4001118.8010,630,966
25 Apr 2019118.20-3.82-3.13%118.09122.8022,109,678
24 Apr 2019122.02+2.03+1.69%121.349122.289,015,983
23 Apr 2019119.990.000.00%119.99119.990
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:20190522 12:01:36