PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 92.60 | 95.00 | 89.26 | 92.20 | 10,956,016 | 0.19 | 0.21% |
| 1 Month | 88.56 | 95.83 | 86.02 | 91.72 | 10,178,102 | 4.23 | 4.78% |
| 3 Months | 82.27 | 97.00 | 51.60 | 79.00 | 15,756,349 | 10.52 | 12.79% |
| 6 Months | 117.98 | 122.90 | 51.60 | 89.55 | 11,505,943 | -25.19 | -21.35% |
| 1 Year | 114.70 | 127.01 | 51.60 | 99.48 | 8,433,704 | -21.91 | -19.1% |
| 3 Years | 103.69 | 133.88 | 51.60 | 109.87 | 6,594,141 | -10.90 | -10.51% |
| 5 Years | 103.47 | 133.88 | 51.60 | 103.72 | 6,903,237 | -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 |
