Chevron Corp (1CVX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.12 | 5.54720590245 | 146.38 | 156.22 | 146.38 | 56 | 154.11792793 | DE |
| 4 | 3.52 | 2.3314346271 | 150.98 | 156.22 | 138.76 | 54 | 147.53431242 | DE |
| 12 | 10.8 | 7.51565762004 | 143.7 | 160.4 | 138.76 | 66 | 149.7952694 | DE |
| 26 | 22.5 | 17.0454545455 | 132 | 160.4 | 132 | 86 | 145.57606128 | DE |
| 52 | 9.42 | 6.4929693962 | 145.08 | 160.4 | 123.1 | 106 | 142.10351424 | DE |
| 156 | 18.68 | 13.7534972758 | 135.82 | 160.4 | 123.1 | 99 | 141.305074 | DE |
| 260 | 18.68 | 13.7534972758 | 135.82 | 160.4 | 123.1 | 99 | 141.305074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 155.78 | 0 | 0.00 | 155.78 | 155.78 | 155.78 | 0 |
| 1743008100 | 155.78 | 1.3 | 0.84 | 156.22 | 156.22 | 155.78 | 45 |
| 1742921700 | 154.47999 | 1.12 | 0.73 | 152.54 | 154.47999 | 152.54 | 75 |
| 1742835300 | 153.36 | 1.54 | 1.01 | 152.32 | 153.36 | 152.32 | 86 |
| 1742576100 | 151.82 | 5.74 | 3.93 | 146.38 | 151.82 | 146.38 | 16 |
| 1742489700 | 146.08 | 0 | 0.00 | 146.08 | 146.08 | 146.08 | 0 |
| 1742403300 | 146.08 | 0 | 0.00 | 146.08 | 146.08 | 146.08 | 0 |
| 1742316900 | 146.08 | 5.38 | 3.82 | 146.08 | 146.08 | 146.08 | 22 |
| 1742230500 | 140.69999 | 0 | 0.00 | 140.69999 | 140.69999 | 140.69999 | 0 |
| 1741971300 | 140.69999 | 0 | 0.00 | 140.69999 | 140.69999 | 140.69999 | 0 |
| 1741884900 | 140.69999 | 0.28 | 0.20 | 139.91999 | 140.69999 | 139.91999 | 4 |
| 1741798500 | 140.41999 | -0.84 | -0.59 | 140.41999 | 140.41999 | 140.41999 | 1 |
| 1741712100 | 141.26 | -2.6 | -1.81 | 141.26 | 141.26 | 141.26 | 14 |
| 1741625700 | 143.86 | 0 | 0.00 | 143.86 | 143.86 | 143.86 | 0 |
| 1741366500 | 143.86 | 5.1 | 3.68 | 142.08 | 143.86 | 141.9 | 237 |
| 1741280100 | 138.76 | -4.22 | -2.95 | 140.18 | 140.18 | 138.76 | 51 |
| 1741193700 | 142.97999 | -0.96 | -0.67 | 142.97999 | 142.97999 | 142.97999 | 50 |
| 1741107300 | 143.94 | -7.76 | -5.12 | 144.6 | 144.6 | 143.84 | 43 |
| 1741020900 | 151.69999 | 0.7 | 0.46 | 152.84 | 152.84 | 151.69999 | 42 |
| 1740761700 | 151 | 2.36 | 1.59 | 150.97999 | 151 | 150.96 | 63 |
| 1740675300 | 148.63999 | -2.68 | -1.77 | 149.32 | 149.32 | 148.08 | 25 |
| 1740588900 | 151.32 | 0 | 0.00 | 151.32 | 151.32 | 151.32 | 0 |
| 1740502500 | 151.32 | -0.56 | -0.37 | 151.32 | 151.32 | 151.32 | 2 |
| 1740416100 | 151.88 | 0 | 0.00 | 151.88 | 151.88 | 151.88 | 0 |
| 1740156900 | 151.88 | 0.52 | 0.34 | 151.94 | 151.94 | 151.88 | 4 |
| 1740070500 | 151.36 | 1.96 | 1.31 | 151.02 | 151.36 | 151.02 | 266 |
| 1739984100 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1739897700 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1739811300 | 149.4 | 1.5 | 1.01 | 148.88 | 149.4 | 148.88 | 84 |
| 1739552100 | 147.9 | 0.82 | 0.56 | 147.9 | 147.9 | 147.9 | 12 |
| 1739465700 | 147.08 | -4.64 | -3.06 | 147.08 | 147.08 | 147.08 | 2 |
| 1739379300 | 151.72 | -0.52 | -0.34 | 151.96 | 151.96 | 151.72 | 43 |
| 1739292900 | 152.24 | 3.18 | 2.13 | 151.58 | 152.24 | 151.58 | 95 |
| 1739206500 | 149.06 | 1.34 | 0.91 | 149.06 | 149.06 | 149.06 | 20 |
| 1738947300 | 147.72 | 0 | 0.00 | 147.72 | 147.72 | 147.72 | 0 |
| 1738860900 | 147.72 | 1.12 | 0.76 | 148.74 | 148.74 | 147.52 | 63 |
| 1738774500 | 146.6 | 0.28 | 0.19 | 146.6 | 146.6 | 146.6 | 21 |
| 1738688100 | 146.32 | 1.02 | 0.70 | 146.32 | 146.32 | 146.32 | 17 |
| 1738601700 | 145.3 | 0.8 | 0.55 | 145.1 | 145.62 | 145.1 | 31 |
| 1738342500 | 144.5 | -3.06 | -2.07 | 150.22 | 150.22 | 144.5 | 99 |
| 1738256100 | 147.56 | 0 | 0.00 | 147.56 | 147.56 | 147.56 | 0 |
| 1738169700 | 147.56 | 0 | 0.00 | 147.56 | 147.56 | 147.56 | 0 |
| 1738083300 | 147.56 | 0 | 0.00 | 147.56 | 147.56 | 147.56 | 0 |
| 1737996900 | 147.56 | -2.22 | -1.48 | 149.3 | 149.82 | 147.56 | 114 |
| 1737737700 | 149.78 | -1.72 | -1.14 | 149.78 | 149.78 | 149.78 | 100 |
| 1737651300 | 151.5 | -0.46 | -0.30 | 150.16 | 151.5 | 150.16 | 44 |
| 1737564900 | 151.96 | -4.46 | -2.85 | 151.6 | 151.96 | 151.58 | 172 |
| 1737478500 | 156.41999 | -1.54 | -0.97 | 159.44 | 159.44 | 156.41999 | 37 |
| 1737392100 | 157.96 | 2.96 | 1.91 | 160.4 | 160.4 | 153.5 | 140 |
| 1737132900 | 155 | -0.12 | -0.08 | 154.36 | 155 | 154.36 | 39 |
| 1737046500 | 155.12 | 1.34 | 0.87 | 154.66 | 155.12 | 153.06 | 137 |
| 1736960100 | 153.78 | 3.08 | 2.04 | 152.28 | 153.78 | 152.26 | 117 |
| 1736873700 | 150.69999 | -2.38 | -1.55 | 150.63999 | 152.13999 | 150.63999 | 34 |
| 1736787300 | 153.08 | 4 | 2.68 | 151.4 | 153.08 | 151.4 | 163 |
| 1736528100 | 149.08 | 2.48 | 1.69 | 147.4 | 149.08 | 147.16 | 38 |
| 1736441700 | 146.6 | 0.3 | 0.21 | 146.6 | 146.6 | 146.6 | 7 |
| 1736355300 | 146.3 | 2.26 | 1.57 | 144.76 | 146.3 | 144.76 | 29 |
| 1736268900 | 144.04 | -0.02 | -0.01 | 144.04 | 144.04 | 144.04 | 10 |
| 1736182500 | 144.06 | 0 | 0.00 | 144.06 | 144.06 | 144.06 | 0 |
| 1735923300 | 144.06 | 0.06 | 0.04 | 143.69999 | 144.06 | 142.22 | 237 |
| 1735836900 | 144 | 5.62 | 4.06 | 139.82 | 144 | 139.82 | 32 |
| 1735577700 | 138.38 | -0.48 | -0.35 | 139.19999 | 139.22 | 137.82 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
