PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.61 | -0.53% | 114.74 | 115.58 | 114.75 | 115.14 | 115.35 | 19:18:29 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 115.53 | 117.62 | 114.59 | 115.9647 | 4M | -0.79 | -0.68% |
| 1 Month | 124 | 125.04 | 110.4217 | 117.1315 | 6M | -9.26 | -7.47% |
| 3 Months | 125.24 | 125.9 | 110.4217 | 118.8609 | 6M | -10.5 | -8.38% |
| 6 Months | 120.52 | 127.01 | 110.4217 | 119.9038 | 6M | -5.78 | -4.80% |
| 1 Year | 117.42 | 127.34 | 100.02 | 118.3287 | 6M | -2.68 | -2.28% |
| 3 Years | 101.99 | 133.88 | 99.87 | 116.4073 | 6M | 12.75 | 12.50% |
| 5 Years | 111.54 | 133.88 | 69.58 | 106.6158 | 7M | 3.2 | 2.87% |
CVX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 18 2019 | 114.74 | -0.61 | -0.53% | 114.63 | 115.58 | 5,656,675 |
| Oct 17 2019 | 115.35 | +0.24 | +0.21% | 114.92 | 116.06 | 3,837,769 |
| Oct 16 2019 | 115.11 | -1.20 | -1.03% | 115.08 | 116.75 | 3,651,132 |
| Oct 15 2019 | 116.31 | +0.13 | +0.11% | 115.80 | 117.62 | 3,743,128 |
| Oct 14 2019 | 116.18 | +0.03 | +0.03% | 115.30 | 116.3933 | 2,587,730 |
| Oct 11 2019 | 116.15 | +1.56 | +1.36% | 114.59 | 117.03 | 5,181,299 |
| Oct 10 2019 | 114.59 | +1.45 | +1.28% | 113.14 | 114.82 | 3,916,805 |
| Oct 09 2019 | 113.14 | +1.43 | +1.28% | 112.06 | 114.51 | 4,699,404 |
| Oct 08 2019 | 111.71 | -1.55 | -1.37% | 111.61 | 112.80 | 5,909,157 |
| Oct 07 2019 | 113.26 | -0.59 | -0.52% | 113.23 | 114.7471 | 4,729,356 |
| Oct 04 2019 | 113.85 | +0.70 | +0.62% | 112.55 | 114.00 | 4,789,092 |
| Oct 03 2019 | 113.15 | +0.86 | +0.77% | 110.4217 | 113.1917 | 5,513,852 |
| Oct 02 2019 | 112.29 | -3.89 | -3.35% | 111.62 | 115.91 | 9,915,815 |
| Oct 01 2019 | 116.18 | -2.42 | -2.04% | 115.88 | 119.46 | 7,202,401 |
| Sep 30 2019 | 118.60 | 0.00 | 0.00% | 118.13 | 119.42 | 6,287,181 |
| Sep 27 2019 | 118.60 | -1.43 | -1.19% | 118.45 | 120.29 | 6,828,143 |
| Sep 26 2019 | 120.03 | -3.48 | -2.82% | 120.03 | 123.59 | 7,863,773 |
| Sep 25 2019 | 123.51 | -0.23 | -0.19% | 122.69 | 124.15 | 3,774,699 |
| Sep 24 2019 | 123.74 | -1.16 | -0.93% | 123.22 | 124.72 | 6,330,413 |
| Sep 23 2019 | 124.90 | +0.58 | +0.47% | 123.01 | 125.04 | 4,913,351 |
| Sep 20 2019 | 124.32 | +0.66 | +0.53% | 123.67 | 124.82 | 10,520,788 |
