Chevron Historical Data - CVX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Chevron CVX NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.39 1.13% 124.28 124.70 123.60 124.48 122.89 18:40:33
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week121.24124.7120.37121.87503M8M4M3.042.51%
1 Month118.81124.7113.72118.96103M11M6M5.474.60%
3 Months122.6127.34113.72119.99913M43M8M1.681.37%
6 Months106.81127.34100.02118.17403M43M7M17.4716.36%
1 Year126.12128.55100.02118.51053M43M6M-1.84-1.46%
3 Years102.88133.8897.525114.37682M43M6M21.420.80%
5 Years131.95135.169.58106.91222M43M7M-7.67-5.81%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 2019122.89-0.04-0.03%122.22123.483,847,029
Jun 18 2019122.93+1.54+1.27%121.50123.874,875,880
Jun 17 2019121.39+0.49+0.41%120.38121.844,158,041
Jun 14 2019120.90-0.03-0.02%120.37121.163,342,965
Jun 13 2019120.93+0.56+0.47%120.46121.893,992,400
Jun 12 2019120.37-0.80-0.66%119.56120.803,998,373
Jun 11 2019121.17-1.32-1.08%121.00123.495,624,856
Jun 10 2019122.49+1.01+0.83%121.48122.7555,708,722
Jun 07 2019121.48+0.80+0.66%120.53122.125,343,165
Jun 06 2019120.68+3.03+2.58%116.11121.1557,351,435
Jun 05 2019117.65+0.35+0.30%116.27118.145,079,168
Jun 04 2019117.30+1.31+1.13%116.15117.685,234,717
Jun 03 2019115.99+2.14+1.88%114.18116.106,078,718
May 31 2019113.85-1.71-1.48%113.72115.206,899,749
May 30 2019115.56-1.44-1.23%114.8462116.985,794,546
May 29 2019117.00-1.27-1.07%115.82117.537,448,791
May 28 2019118.27-0.44-0.37%118.165119.328,067,988
May 24 2019118.71+0.99+0.84%117.38118.954,888,156
May 23 2019117.72-2.85-2.36%116.86119.7910,864,878
May 22 2019120.57-0.77-0.63%120.34121.4355,762,955
May 21 2019121.34+0.20+0.17%120.90121.944,859,304
May 20 2019121.14+0.62+0.51%120.42121.214,561,470
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:20190620 23:10:14