PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chevron Corporation | CVX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.29 | -0.4% | 71.66 | 06:07:44 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 71.95 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 77.53 | 79.15 | 71.85 | 75.91 | 13,244,311 | -5.87 | -7.57% |
| 1 Month | 85.10 | 85.98 | 71.85 | 78.99 | 11,537,453 | -13.44 | -15.79% |
| 3 Months | 89.37 | 93.01 | 71.85 | 84.03 | 9,343,666 | -17.71 | -19.82% |
| 6 Months | 61.48 | 105.20 | 56.51 | 84.73 | 11,003,690 | 10.18 | 16.56% |
| 1 Year | 124.67 | 124.72 | 51.60 | 91.58 | 9,657,827 | -53.01 | -42.52% |
| 3 Years | 117.23 | 133.88 | 51.60 | 106.75 | 7,113,146 | -45.57 | -38.87% |
| 5 Years | 75.45 | 133.88 | 51.60 | 103.77 | 6,922,733 | -3.79 | -5.02% |
CVX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2020 | 71.95 | -3.58 | -4.74% | 75.59 | 75.91 | 71.85 | 16,592,061 |
| Sep 22 2020 | 75.53 | -0.77 | -1.01% | 76.14 | 77.53 | 75.35 | 9,112,951 |
| Sep 21 2020 | 76.30 | -2.10 | -2.68% | 76.24 | 76.6522 | 74.68 | 16,086,908 |
| Sep 18 2020 | 78.40 | -0.20 | -0.25% | 77.60 | 79.15 | 77.50 | 13,941,097 |
| Sep 17 2020 | 78.60 | 0.04 | 0.05% | 77.53 | 78.85 | 76.37 | 10,488,540 |
| Sep 16 2020 | 78.56 | 2.21 | 2.89% | 76.35 | 79.48 | 75.96 | 12,748,003 |
| Sep 15 2020 | 76.35 | -0.89 | -1.15% | 77.56 | 78.48 | 75.96 | 11,721,486 |
| Sep 14 2020 | 77.2352 | -0.41 | -0.53% | 77.48 | 78.41 | 76.9199 | 8,147,911 |
| Sep 11 2020 | 77.65 | -0.50 | -0.64% | 78.24 | 78.70 | 77.065 | 13,732,295 |
| Sep 10 2020 | 78.15 | -1.85 | -2.31% | 80.64 | 80.95 | 78.05 | 11,853,572 |
| Sep 09 2020 | 80.00 | 0.75 | 0.95% | 79.97 | 81.07 | 79.1999 | 9,268,202 |
| Sep 08 2020 | 79.25 | -2.68 | -3.27% | 80.49 | 82.32 | 78.04 | 14,934,433 |
| Sep 04 2020 | 81.93 | -0.08 | -0.1% | 82.85 | 83.76 | 80.90 | 10,492,015 |
| Sep 03 2020 | 82.01 | -1.24 | -1.49% | 83.05 | 84.49 | 81.71 | 16,039,332 |
| Sep 02 2020 | 83.25 | 0.05 | 0.06% | 83.05 | 84.73 | 82.70 | 10,819,898 |
| Sep 01 2020 | 83.1998 | -0.73 | -0.87% | 83.25 | 85.06 | 82.45 | 8,985,896 |
| Aug 31 2020 | 83.93 | -1.67 | -1.95% | 85.88 | 85.98 | 83.87 | 9,383,382 |
| Aug 28 2020 | 85.60 | 0.69 | 0.81% | 85.07 | 85.75 | 84.32 | 7,282,306 |
| Aug 27 2020 | 84.91 | 0.21 | 0.25% | 85.10 | 85.63 | 83.97 | 7,397,293 |
| Aug 26 2020 | 84.70 | -1.43 | -1.66% | 85.71 | 86.69 | 84.66 | 7,441,585 |
| Aug 25 2020 | 86.13 | -1.06 | -1.22% | 87.97 | 88.04 | 85.76 | 6,810,218 |
| Aug 24 2020 | 87.19 | 2.12 | 2.49% | 85.65 | 87.34 | 84.89 | 8,708,315 |
