CVX

Chevron Historical Data - CVX

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.79 -0.69% 114.35 12:00:01
Open Price Low Price High Price Close Price Previous Close
116.74 113.585 117.00 114.41 115.14
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week113.58117.17111.93113.7014,400,4680.770.68%
1 Month114.14118.08111.10114.6110,963,0360.210.18%
3 Months97.60118.0893.31108.2610,981,69716.7517.16%
6 Months107.15118.0892.86104.9310,406,5207.206.72%
1 Year90.47118.0883.53102.0810,492,90523.8826.4%
3 Years120.77127.3451.6099.629,272,752-6.42-5.32%
5 Years113.39133.8851.60104.027,632,3530.960.85%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Dec 2021 114.41 -0.73 -0.63% 116.74 117.00 113.585 10,446,555
03 Dec 2021 115.14 3.04 2.71% 112.75 115.70 111.93 11,398,648
02 Dec 2021 112.10 -0.77 -0.68% 114.99 116.055 112.09 12,304,619
01 Dec 2021 112.87 -1.98 -1.72% 113.72 115.86 112.44 24,436,035
30 Nov 2021 114.85 0.34 0.3% 116.34 117.17 114.71 12,001,260
27 Nov 2021 114.51 -2.68 -2.29% 113.58 114.83 112.63 11,861,780
25 Nov 2021 117.19 0.89 0.77% 116.84 118.00 116.68 8,499,567
24 Nov 2021 116.30 2.39 2.1% 115.04 116.84 115.04 10,374,213
23 Nov 2021 113.91 2.00 1.79% 111.90 115.1901 111.85 9,947,450
20 Nov 2021 111.91 -2.54 -2.22% 112.81 113.15 111.10 13,534,957
19 Nov 2021 114.45 -0.97 -0.84% 114.85 115.38 113.41 8,377,187
18 Nov 2021 115.42 -1.86 -1.59% 114.93 116.53 114.66 11,089,178
17 Nov 2021 117.28 0.46 0.39% 117.11 118.08 116.86 10,441,881
16 Nov 2021 116.82 2.59 2.27% 114.95 116.95 114.27 11,018,937
13 Nov 2021 114.23 0.07 0.06% 113.90 114.305 113.59 8,677,176
12 Nov 2021 114.16 0.01 0.01% 113.60 114.67 113.57 7,314,365
11 Nov 2021 114.15 -1.85 -1.59% 115.76 116.21 113.66 10,294,306
10 Nov 2021 116.00 0.85 0.74% 115.36 116.12 114.46 10,919,298
09 Nov 2021 115.15 0.41 0.36% 115.14 115.99 114.69 7,694,905
06 Nov 2021 114.74 1.23 1.08% 114.14 115.05 113.93 8,111,918
05 Nov 2021 113.51 0.50 0.44% 114.22 114.26 112.91 9,668,268
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:20211204 19:59:14