Chevron Historical Data - CVX

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 Low Price High Price Open Price Close Price Last Traded
1.09 1.19% 92.79 90.11 93.85 90.53 91.70 20:00:00
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week92.6095.0089.2692.2010,956,0160.190.21%
1 Month88.5695.8386.0291.7210,178,1024.234.78%
3 Months82.2797.0051.6079.0015,756,34910.5212.79%
6 Months117.98122.9051.6089.5511,505,943-25.19-21.35%
1 Year114.70127.0151.6099.488,433,704-21.91-19.1%
3 Years103.69133.8851.60109.876,594,141-10.90-10.51%
5 Years103.47133.8851.60103.726,903,237-10.68-10.32%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 92.79 1.39 1.52% 90.53 93.85 90.09 7,343,051
May 29 2020 91.40 0.35 0.38% 90.19 91.89 89.26 16,965,810
May 28 2020 91.05 -2.85 -3.04% 93.72 94.67 90.79 9,619,579
May 27 2020 93.90 0.50 0.54% 94.82 95.00 92.11 7,817,651
May 26 2020 93.40 2.69 2.97% 92.60 94.34 91.85 9,421,023
May 22 2020 90.71 -1.27 -1.38% 91.45 92.04 89.465 8,557,493
May 21 2020 91.98 -1.07 -1.15% 93.18 93.3917 91.28 8,826,371
May 20 2020 93.0502 3.01 3.34% 91.00 93.47 89.62 9,155,839
May 19 2020 90.04 -2.56 -2.76% 92.67 93.05 89.53 7,742,726
May 18 2020 92.60 3.30 3.7% 92.44 93.40 89.95 12,302,517
May 15 2020 89.30 -1.69 -1.86% 90.65 92.06 88.83 10,105,537
May 14 2020 90.99 2.29 2.58% 87.29 90.99 86.02 10,681,613
May 13 2020 88.70 -1.55 -1.72% 89.90 91.80 87.32 12,209,556
May 12 2020 90.25 -3.24 -3.47% 93.50 94.4415 90.25 8,741,276
May 11 2020 93.49 -2.34 -2.44% 94.62 95.41 93.18 7,036,081
May 08 2020 95.83 3.08 3.32% 95.00 95.83 93.4501 8,581,563
May 07 2020 92.75 2.80 3.11% 92.98 94.06 91.27 9,747,880
May 06 2020 89.9498 -3.46 -3.7% 92.85 94.60 89.77 11,131,187
May 05 2020 93.41 1.96 2.14% 94.43 95.30 92.68 13,598,993
May 04 2020 91.45 2.05 2.29% 88.56 91.62 86.54 11,141,244
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:20200602 04:22:11