CVX

Chevron Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week77.5379.1571.8575.9113,244,311-5.87-7.57%
1 Month85.1085.9871.8578.9911,537,453-13.44-15.79%
3 Months89.3793.0171.8584.039,343,666-17.71-19.82%
6 Months61.48105.2056.5184.7311,003,69010.1816.56%
1 Year124.67124.7251.6091.589,657,827-53.01-42.52%
3 Years117.23133.8851.60106.757,113,146-45.57-38.87%
5 Years75.45133.8851.60103.776,922,733-3.79-5.02%

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
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:20200924 10:22:46