CVX

Chevron Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.69 0.69% 100.75 19:58:15
Open Price Low Price High Price Close Price Prev Close
99.75 99.58 100.97 100.60 100.06
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week97.11100.9793.3196.6513,222,9983.643.75%
1 Month98.13100.9793.3196.9611,702,4482.622.67%
3 Months105.70106.4092.8698.9610,280,904-4.95-4.68%
6 Months102.99113.1192.86102.549,941,155-2.24-2.17%
1 Year71.10113.1165.1695.0910,693,32129.6541.7%
3 Years121.91127.6051.6099.378,946,488-21.16-17.36%
5 Years99.49133.8851.60103.607,465,8511.261.27%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 100.60 0.54 0.54% 99.75 100.97 99.58 8,202,807
Sep 23 2021 100.06 2.42 2.48% 98.22 100.2662 97.75 10,081,063
Sep 22 2021 97.64 2.79 2.94% 96.22 98.78 96.11 13,286,639
Sep 21 2021 94.85 0.07 0.07% 95.56 95.89 94.03 10,953,370
Sep 20 2021 94.78 -1.98 -2.05% 94.80 95.25 93.31 15,788,376
Sep 17 2021 96.76 -0.56 -0.58% 97.11 98.38 96.37 16,005,540
Sep 16 2021 97.32 -0.92 -0.94% 98.37 98.59 96.91 10,615,748
Sep 15 2021 98.24 2.04 2.12% 96.98 98.53 96.98 11,611,580
Sep 14 2021 96.20 -1.77 -1.81% 98.44 98.74 95.98 15,288,260
Sep 13 2021 97.97 1.90 1.98% 97.21 98.7099 97.05 11,495,643
Sep 10 2021 96.07 0.07 0.07% 97.60 97.70 95.89 11,014,096
Sep 09 2021 96.00 -0.39 -0.4% 95.89 97.62 95.35 10,165,186
Sep 08 2021 96.39 -0.67 -0.69% 97.35 98.47 96.35 10,751,549
Sep 07 2021 97.06 -0.43 -0.44% 97.18 97.975 96.74 9,237,037
Sep 03 2021 97.49 -0.22 -0.23% 97.40 98.43 97.38 9,095,743
Sep 02 2021 97.71 2.00 2.09% 96.64 98.385 96.55 12,339,108
Sep 01 2021 95.71 -1.06 -1.1% 96.82 97.07 95.47 10,548,601
Aug 31 2021 96.77 -1.62 -1.65% 98.14 98.41 96.65 15,671,014
Aug 30 2021 98.39 -0.25 -0.25% 99.09 99.308 97.97 8,124,623
Aug 27 2021 98.64 1.42 1.46% 98.13 99.46 98.05 10,273,330
Aug 26 2021 97.22 -1.29 -1.31% 98.35 98.73 97.20 8,097,072
Aug 25 2021 98.51 0.67 0.68% 97.31 98.72 96.72 8,979,975
See More Historical Prices ยป
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:20210925 14:40:53