PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
SMALL CAP BASIC
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN |
|---|---|---|---|---|
| Chevron | CVX | NYSE | Ordinary Share |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.39 | 1.13% | 124.28 | 124.70 | 123.60 | 124.48 | 122.89 | 18:40:33 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 121.24 | 124.7 | 120.37 | 121.8750 | 3M | 8M | 4M | 3.04 | 2.51% |
| 1 Month | 118.81 | 124.7 | 113.72 | 118.9610 | 3M | 11M | 6M | 5.47 | 4.60% |
| 3 Months | 122.6 | 127.34 | 113.72 | 119.9991 | 3M | 43M | 8M | 1.68 | 1.37% |
| 6 Months | 106.81 | 127.34 | 100.02 | 118.1740 | 3M | 43M | 7M | 17.47 | 16.36% |
| 1 Year | 126.12 | 128.55 | 100.02 | 118.5105 | 3M | 43M | 6M | -1.84 | -1.46% |
| 3 Years | 102.88 | 133.88 | 97.525 | 114.3768 | 2M | 43M | 6M | 21.4 | 20.80% |
| 5 Years | 131.95 | 135.1 | 69.58 | 106.9122 | 2M | 43M | 7M | -7.67 | -5.81% |
CVX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jun 19 2019 | 122.89 | -0.04 | -0.03% | 122.22 | 123.48 | 3,847,029 |
| Jun 18 2019 | 122.93 | +1.54 | +1.27% | 121.50 | 123.87 | 4,875,880 |
| Jun 17 2019 | 121.39 | +0.49 | +0.41% | 120.38 | 121.84 | 4,158,041 |
| Jun 14 2019 | 120.90 | -0.03 | -0.02% | 120.37 | 121.16 | 3,342,965 |
| Jun 13 2019 | 120.93 | +0.56 | +0.47% | 120.46 | 121.89 | 3,992,400 |
| Jun 12 2019 | 120.37 | -0.80 | -0.66% | 119.56 | 120.80 | 3,998,373 |
| Jun 11 2019 | 121.17 | -1.32 | -1.08% | 121.00 | 123.49 | 5,624,856 |
| Jun 10 2019 | 122.49 | +1.01 | +0.83% | 121.48 | 122.755 | 5,708,722 |
| Jun 07 2019 | 121.48 | +0.80 | +0.66% | 120.53 | 122.12 | 5,343,165 |
| Jun 06 2019 | 120.68 | +3.03 | +2.58% | 116.11 | 121.155 | 7,351,435 |
| Jun 05 2019 | 117.65 | +0.35 | +0.30% | 116.27 | 118.14 | 5,079,168 |
| Jun 04 2019 | 117.30 | +1.31 | +1.13% | 116.15 | 117.68 | 5,234,717 |
| Jun 03 2019 | 115.99 | +2.14 | +1.88% | 114.18 | 116.10 | 6,078,718 |
| May 31 2019 | 113.85 | -1.71 | -1.48% | 113.72 | 115.20 | 6,899,749 |
| May 30 2019 | 115.56 | -1.44 | -1.23% | 114.8462 | 116.98 | 5,794,546 |
| May 29 2019 | 117.00 | -1.27 | -1.07% | 115.82 | 117.53 | 7,448,791 |
| May 28 2019 | 118.27 | -0.44 | -0.37% | 118.165 | 119.32 | 8,067,988 |
| May 24 2019 | 118.71 | +0.99 | +0.84% | 117.38 | 118.95 | 4,888,156 |
| May 23 2019 | 117.72 | -2.85 | -2.36% | 116.86 | 119.79 | 10,864,878 |
| May 22 2019 | 120.57 | -0.77 | -0.63% | 120.34 | 121.435 | 5,762,955 |
| May 21 2019 | 121.34 | +0.20 | +0.17% | 120.90 | 121.94 | 4,859,304 |
| May 20 2019 | 121.14 | +0.62 | +0.51% | 120.42 | 121.21 | 4,561,470 |
