Chevron Corp (1CVX)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.3 | -6.37860082305 | 145.8 | 145.8 | 135.5 | 54 | 138.53348148 | DE |
| 4 | -18.84 | -12.1282348397 | 155.34 | 155.86 | 135.5 | 49 | 147.26002265 | DE |
| 12 | 4.5 | 3.40909090909 | 132 | 155.86 | 132 | 103 | 143.68537761 | DE |
| 26 | -9.2 | -6.31434454358 | 145.7 | 155.86 | 123.1 | 114 | 137.78310492 | DE |
| 52 | -1.2 | -0.871459694989 | 137.7 | 159.96 | 123.1 | 111 | 140.41639204 | DE |
| 156 | 0.68 | 0.500662641732 | 135.82 | 159.96 | 123.1 | 106 | 140.25964072 | DE |
| 260 | 0.68 | 0.500662641732 | 135.82 | 159.96 | 123.1 | 106 | 140.25964072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 136.5 | 0.3 | 0.22 | 136.52 | 137.9 | 136.5 | 161 |
| 1734713700 | 136.19999 | -0.8 | -0.58 | 136.18 | 136.19999 | 135.5 | 75 |
| 1734627300 | 137 | -3.02 | -2.16 | 139.22 | 139.22 | 137 | 112 |
| 1734540900 | 140.02 | -2.38 | -1.67 | 140.02 | 140.02 | 140.02 | 12 |
| 1734454500 | 142.4 | -3.4 | -2.33 | 141.88 | 142.4 | 141.88 | 55 |
| 1734368100 | 145.8 | -2.84 | -1.91 | 145.8 | 145.8 | 145.8 | 16 |
| 1734108900 | 148.63999 | 0 | 0.00 | 148.63999 | 148.63999 | 148.63999 | 0 |
| 1734022500 | 148.63999 | -0.78 | -0.52 | 149.12 | 149.12 | 148.62 | 141 |
| 1733936100 | 149.41999 | 0 | 0.00 | 149.41999 | 149.41999 | 149.41999 | 0 |
| 1733849700 | 149.41999 | -0.12 | -0.08 | 150.13999 | 150.47999 | 149.41999 | 94 |
| 1733763300 | 149.54 | 0 | 0.00 | 149.54 | 149.54 | 149.54 | 20 |
| 1733504100 | 149.54 | -0.2 | -0.13 | 150.5 | 150.5 | 149.54 | 34 |
| 1733417700 | 149.74 | -2.48 | -1.63 | 149.16 | 151.22 | 149.16 | 93 |
| 1733331300 | 152.22 | -1.68 | -1.09 | 153.84 | 154.72 | 152.22 | 5 |
| 1733244900 | 153.9 | 0.52 | 0.34 | 155.12 | 155.13999 | 153.9 | 55 |
| 1733158500 | 153.38 | 0.14 | 0.09 | 154.04 | 154.04 | 153.38 | 12 |
| 1732899300 | 153.24 | -1.68 | -1.08 | 153.3 | 153.3 | 153.24 | 12 |
| 1732812900 | 154.91999 | -0.64 | -0.41 | 140 | 155.86 | 140 | 62 |
| 1732726500 | 155.56 | 1.46 | 0.95 | 154.9 | 155.56 | 154.9 | 4 |
| 1732640100 | 154.1 | -1.24 | -0.80 | 154.1 | 154.1 | 154.1 | 75 |
| 1732553700 | 155.34 | 0.86 | 0.56 | 155.34 | 155.34 | 155.34 | 6 |
| 1732294500 | 154.47999 | 0.6 | 0.39 | 153.96 | 155 | 153.96 | 53 |
| 1732208100 | 153.88 | 2.06 | 1.36 | 153.6 | 153.88 | 152.74 | 90 |
| 1732121700 | 151.82 | 0 | 0.00 | 151.82 | 151.82 | 151.82 | 0 |
| 1732035300 | 151.82 | 0 | 0.00 | 151.82 | 151.82 | 151.82 | 0 |
| 1731948900 | 151.82 | 2.04 | 1.36 | 152 | 152.54 | 151.62 | 234 |
| 1731689700 | 149.78 | -1.28 | -0.85 | 137 | 151.86 | 137 | 118 |
| 1731603300 | 151.06 | 3.92 | 2.66 | 151.06 | 151.06 | 151.06 | 35 |
| 1731516900 | 147.13999 | -1.14 | -0.77 | 146.9 | 147.13999 | 146.58 | 204 |
| 1731430500 | 148.28 | 1.08 | 0.73 | 147.94 | 148.28 | 147.86 | 33 |
| 1731344100 | 147.19999 | 1.8 | 1.24 | 146 | 147.94 | 146 | 327 |
| 1731084900 | 145.4 | 0 | 0.00 | 145.4 | 145.4 | 145.4 | 0 |
| 1730998500 | 145.4 | -1.18 | -0.81 | 148.46 | 148.46 | 145.06 | 403 |
| 1730912100 | 146.58 | 5.64 | 4.00 | 146.78 | 149.54 | 145.26 | 545 |
| 1730825700 | 140.94 | 0 | 0.00 | 140.94 | 140.94 | 140.94 | 0 |
| 1730739300 | 140.94 | -1.54 | -1.08 | 141.02 | 142.06 | 140.94 | 62 |
| 1730480100 | 142.47999 | 3.86 | 2.78 | 139.22 | 142.47999 | 139.22 | 358 |
| 1730393700 | 138.62 | 0 | 0.00 | 138.62 | 138.62 | 138.62 | 0 |
| 1730307300 | 138.62 | 0 | 0.00 | 138.62 | 138.62 | 138.62 | 0 |
| 1730220900 | 138.62 | 1.32 | 0.96 | 139.6 | 140.02 | 138.62 | 61 |
| 1730134500 | 137.3 | -1.78 | -1.28 | 137 | 137.76 | 137 | 315 |
| 1729871700 | 139.08 | -0.92 | -0.66 | 138.54 | 139.08 | 138.54 | 31 |
| 1729785300 | 140 | -0.16 | -0.11 | 140 | 140 | 140 | 1 |
| 1729698900 | 140.16 | 1.32 | 0.95 | 140.16 | 140.16 | 140.16 | 197 |
| 1729612500 | 138.84 | -0.56 | -0.40 | 138.86 | 138.86 | 138.84 | 271 |
| 1729526100 | 139.4 | 0.24 | 0.17 | 140.36 | 140.36 | 138.63999 | 264 |
| 1729266900 | 139.16 | 0.58 | 0.42 | 139.16 | 139.16 | 139.16 | 80 |
| 1729180500 | 138.58 | 1.68 | 1.23 | 138.58 | 138.58 | 138.58 | 15 |
| 1729094100 | 136.9 | 0.82 | 0.60 | 136.1 | 136.9 | 136.1 | 21 |
| 1729007700 | 136.08 | -2.12 | -1.53 | 136.08 | 136.08 | 136.08 | 15 |
| 1728921300 | 138.19999 | 1.1 | 0.80 | 138.06 | 138.19999 | 138.06 | 11 |
| 1728662100 | 137.1 | -0.34 | -0.25 | 137.1 | 137.1 | 137.1 | 1 |
| 1728575700 | 137.44 | 1.04 | 0.76 | 137.5 | 137.5 | 137 | 18 |
| 1728489300 | 136.4 | 1.74 | 1.29 | 135.02 | 136.4 | 134.8 | 38 |
| 1728402900 | 134.66 | -3.78 | -2.73 | 136.12 | 136.12 | 134.66 | 260 |
| 1728316500 | 138.44 | 0.44 | 0.32 | 137.72 | 139.1 | 137.72 | 20 |
| 1728057300 | 138 | -0.08 | -0.06 | 137.91999 | 138.69999 | 137.91999 | 70 |
| 1727970900 | 138.08 | 1.78 | 1.31 | 137.02 | 138.08 | 136.3 | 102 |
| 1727884500 | 136.3 | 0.34 | 0.25 | 137.86 | 137.86 | 136.3 | 42 |
| 1727798100 | 135.96 | 5.4 | 4.14 | 132 | 135.96 | 132 | 92 |
| 1727711700 | 130.56 | 0 | 0.00 | 130.56 | 130.56 | 130.56 | 0 |
| 1727452500 | 130.56 | 4.56 | 3.62 | 128.68 | 130.56 | 128.32 | 154 |
| 1727366100 | 126 | -6 | -4.55 | 127.62 | 127.62 | 126 | 97 |
| 1727279700 | 132 | -0.4 | -0.30 | 132 | 132 | 132 | 100 |
| 1727193300 | 132.4 | -0.58 | -0.44 | 133.4 | 134 | 132.4 | 224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
