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
2.49 2.9% 88.28 10:48:08
Open Price Low Price High Price Close Price Previous Close
87.39 86.76 88.28 85.79
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.2489.1883.0686.8012,172,9032.042.37%
1 Month71.7389.1865.1677.3812,509,82916.5523.07%
3 Months85.8889.1865.1676.1311,778,4762.402.79%
6 Months92.60105.2065.1682.4010,133,938-4.32-4.67%
1 Year118.41122.9051.6086.3310,730,562-30.13-25.45%
3 Years116.55133.8851.60103.667,513,589-28.27-24.26%
5 Years88.65133.8851.60102.847,009,813-0.37-0.42%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 85.79 0.06 0.07% 85.72 86.31 84.88 8,100,261
Nov 19 2020 85.73 1.45 1.72% 83.66 85.96 83.06 8,809,051
Nov 18 2020 84.28 -2.76 -3.17% 87.33 87.90 84.25 10,579,877
Nov 17 2020 87.04 -1.92 -2.16% 86.40 87.53 84.83 14,349,866
Nov 16 2020 88.96 5.93 7.14% 86.24 89.18 85.54 19,025,459
Nov 13 2020 83.03 2.36 2.93% 81.15 83.3482 81.03 10,883,383
Nov 12 2020 80.67 -1.79 -2.17% 80.98 82.24 79.905 8,921,942
Nov 11 2020 82.46 -0.61 -0.73% 83.92 84.49 81.80 11,636,790
Nov 10 2020 83.07 3.67 4.62% 81.14 83.15 79.7063 15,029,746
Nov 09 2020 79.40 8.25 11.6% 80.00 84.27 78.26 23,993,305
Nov 06 2020 71.15 -0.99 -1.37% 72.41 73.27 70.83 8,364,748
Nov 05 2020 72.14 0.37 0.52% 71.97 72.97 71.76 10,626,113
Nov 04 2020 71.77 0.03 0.04% 70.78 73.59 69.89 10,921,000
Nov 03 2020 71.74 -0.41 -0.57% 73.22 73.30 68.79 8,612,976
Nov 02 2020 72.15 2.65 3.81% 70.70 73.08 69.40 11,464,168
Oct 30 2020 69.50 0.70 1.02% 69.90 74.01 68.08 17,190,543
Oct 29 2020 68.80 1.92 2.87% 66.13 69.14 65.16 12,283,393
Oct 28 2020 66.88 -2.63 -3.78% 67.695 68.08 66.325 15,954,989
Oct 27 2020 69.51 -1.43 -2.02% 70.59 70.60 69.49 13,739,518
Oct 26 2020 70.94 -1.63 -2.25% 71.73 71.8899 70.24 9,709,458
Oct 23 2020 72.57 -0.83 -1.13% 73.93 74.365 71.8266 8,726,183
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:20201123 16:03:08