CVX

Chevron Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.09% 102.14 17:24:04
Open Price Low Price High Price Close Price Prev Close
102.01 101.71 103.309 102.44 102.05
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.97104.9696.80101.4513,812,0832.172.17%
1 Month88.19104.9686.5395.8010,935,34813.9515.82%
3 Months90.34104.9683.5391.7410,486,56811.8013.06%
6 Months83.05104.9665.1683.8311,164,73419.0922.99%
1 Year94.03105.2051.6083.6311,638,8478.118.62%
3 Years111.50131.0851.60101.227,949,413-9.36-8.39%
5 Years85.40133.8851.60103.356,981,92916.7419.6%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 102.05 2.05 2.05% 102.46 103.80 101.40 10,438,755
Feb 26 2021 100.00 -2.35 -2.3% 100.37 101.06 97.61 14,451,325
Feb 25 2021 102.35 -0.96 -0.93% 104.92 104.96 101.59 13,200,261
Feb 24 2021 103.31 3.68 3.69% 100.41 104.04 99.81 16,099,292
Feb 23 2021 99.63 1.24 1.26% 99.97 100.16 96.80 14,870,780
Feb 22 2021 98.39 2.59 2.7% 96.99 99.64 96.46 13,165,402
Feb 19 2021 95.80 0.80 0.84% 94.84 96.38 94.65 8,905,245
Feb 18 2021 95.00 -0.92 -0.96% 96.17 96.17 94.30 9,025,461
Feb 17 2021 95.92 2.79 3.0% 95.42 96.72 94.20 14,343,380
Feb 16 2021 93.13 0.58 0.63% 93.05 93.86 92.61 13,932,771
Feb 12 2021 92.55 0.53 0.58% 91.56 92.73 91.35 7,849,487
Feb 11 2021 92.02 -0.50 -0.54% 92.37 92.44 90.08 8,570,577
Feb 10 2021 92.52 1.56 1.72% 91.35 92.59 90.60 8,764,660
Feb 09 2021 90.96 -0.52 -0.57% 91.24 91.27 89.81 7,591,176
Feb 08 2021 91.48 2.22 2.49% 90.29 92.04 90.01 9,882,014
Feb 05 2021 89.26 0.26 0.29% 89.94 90.47 88.64 7,982,158
Feb 04 2021 89.00 0.04 0.04% 89.48 89.65 87.945 7,897,590
Feb 03 2021 88.96 1.90 2.18% 87.05 89.39 86.89 9,251,269
Feb 02 2021 87.06 0.65 0.75% 88.19 88.37 86.53 9,319,947
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:20210302 22:41:36