Chevron Historical Data - CVX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.61 -0.53% 114.74 115.58 114.75 115.14 115.35 19:18:29
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week115.53117.62114.59115.96474M-0.79-0.68%
1 Month124125.04110.4217117.13156M-9.26-7.47%
3 Months125.24125.9110.4217118.86096M-10.5-8.38%
6 Months120.52127.01110.4217119.90386M-5.78-4.80%
1 Year117.42127.34100.02118.32876M-2.68-2.28%
3 Years101.99133.8899.87116.40736M12.7512.50%
5 Years111.54133.8869.58106.61587M3.22.87%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 2019114.74-0.61-0.53%114.63115.585,656,675
Oct 17 2019115.35+0.24+0.21%114.92116.063,837,769
Oct 16 2019115.11-1.20-1.03%115.08116.753,651,132
Oct 15 2019116.31+0.13+0.11%115.80117.623,743,128
Oct 14 2019116.18+0.03+0.03%115.30116.39332,587,730
Oct 11 2019116.15+1.56+1.36%114.59117.035,181,299
Oct 10 2019114.59+1.45+1.28%113.14114.823,916,805
Oct 09 2019113.14+1.43+1.28%112.06114.514,699,404
Oct 08 2019111.71-1.55-1.37%111.61112.805,909,157
Oct 07 2019113.26-0.59-0.52%113.23114.74714,729,356
Oct 04 2019113.85+0.70+0.62%112.55114.004,789,092
Oct 03 2019113.15+0.86+0.77%110.4217113.19175,513,852
Oct 02 2019112.29-3.89-3.35%111.62115.919,915,815
Oct 01 2019116.18-2.42-2.04%115.88119.467,202,401
Sep 30 2019118.600.000.00%118.13119.426,287,181
Sep 27 2019118.60-1.43-1.19%118.45120.296,828,143
Sep 26 2019120.03-3.48-2.82%120.03123.597,863,773
Sep 25 2019123.51-0.23-0.19%122.69124.153,774,699
Sep 24 2019123.74-1.16-0.93%123.22124.726,330,413
Sep 23 2019124.90+0.58+0.47%123.01125.044,913,351
Sep 20 2019124.32+0.66+0.53%123.67124.8210,520,788
See More Historical Prices »
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:20191020 21:11:46