Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Chevron Corporation | CVX | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
156.35 |
CVX Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 154.95 | 157.31 | 154.16 | 155.52 | 6,795,984 | 1.15 | 0.74% |
1 Month | 153.19 | 157.31 | 147.67 | 153.01 | 8,797,582 | 2.91 | 1.90% |
3 Months | 154.05 | 157.31 | 139.62 | 150.55 | 8,770,688 | 2.05 | 1.33% |
6 Months | 170.65 | 171.70 | 139.62 | 150.45 | 9,757,173 | -14.55 | -8.53% |
1 Year | 157.35 | 172.88 | 139.62 | 154.89 | 8,587,016 | -1.25 | -0.79% |
3 Years | 106.23 | 189.68 | 92.86 | 143.89 | 9,966,163 | 49.87 | 46.95% |
5 Years | 122.60 | 189.68 | 51.60 | 125.29 | 9,737,639 | 33.50 | 27.32% |
CVX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 156.35 | 1.08 | 0.70% | 155.04 | 156.44 | 154.85 | 7,421,846 |
27 Mar 2024 | 155.27 | -1.20 | -0.77% | 156.71 | 156.86 | 154.65 | 6,671,882 |
26 Mar 2024 | 156.47 | 1.81 | 1.17% | 155.48 | 157.31 | 155.27 | 6,054,073 |
23 Mar 2024 | 154.66 | -0.20 | -0.13% | 154.97 | 155.28 | 154.16 | 5,967,339 |
22 Mar 2024 | 154.86 | 0.31 | 0.20% | 154.95 | 155.69 | 154.41 | 7,864,780 |
21 Mar 2024 | 154.55 | -2.07 | -1.32% | 155.75 | 156.43 | 154.23 | 8,411,780 |
20 Mar 2024 | 156.62 | 1.21 | 0.78% | 155.25 | 156.84 | 155.01 | 7,733,258 |
19 Mar 2024 | 155.41 | -0.14 | -0.09% | 156.09 | 156.67 | 154.944 | 7,179,209 |
16 Mar 2024 | 155.55 | -0.15 | -0.10% | 155.19 | 157.04 | 154.42 | 20,342,115 |
15 Mar 2024 | 155.70 | 1.81 | 1.18% | 153.77 | 155.73 | 152.76 | 9,013,627 |
14 Mar 2024 | 153.89 | 2.00 | 1.32% | 153.20 | 154.88 | 153.15 | 8,014,963 |
13 Mar 2024 | 151.89 | -0.11 | -0.07% | 151.92 | 152.57 | 150.79 | 6,430,519 |
12 Mar 2024 | 152.00 | 2.12 | 1.41% | 150.50 | 152.08 | 149.59 | 7,568,126 |
09 Mar 2024 | 149.88 | 0.51 | 0.34% | 150.01 | 150.01 | 148.39 | 7,523,643 |
08 Mar 2024 | 149.37 | 1.04 | 0.70% | 148.50 | 150.7495 | 148.45 | 8,736,692 |
07 Mar 2024 | 148.33 | -1.26 | -0.84% | 151.09 | 152.41 | 148.14 | 14,744,403 |
06 Mar 2024 | 149.59 | 0.71 | 0.48% | 148.78 | 150.62 | 148.30 | 6,981,664 |
05 Mar 2024 | 148.88 | -3.93 | -2.57% | 152.50 | 152.59 | 147.67 | 12,500,345 |
02 Mar 2024 | 152.81 | 0.80 | 0.53% | 153.05 | 154.3499 | 152.25 | 7,458,561 |
01 Mar 2024 | 152.01 | -0.33 | -0.22% | 153.19 | 153.24 | 151.48 | 9,332,816 |
29 Feb 2024 | 152.34 | 0.18 | 0.12% | 152.39 | 153.86 | 151.78 | 6,724,276 |