CVX

Chevron Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 101.33 07:14:00
Open Price Low Price High Price Close Price Prev Close
101.33
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.73105.33100.51103.038,467,802-1.40-1.36%
1 Month102.99107.54100.51104.168,430,612-1.66-1.61%
3 Months87.56112.7084.57101.3611,112,81713.7715.73%
6 Months71.29112.7065.1692.6611,054,09330.0442.14%
1 Year80.28112.7065.1689.0410,485,49021.0526.22%
3 Years122.00131.0851.60100.898,192,629-20.67-16.94%
5 Years101.64133.8851.60103.657,071,112-0.31-0.3%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 101.33 -1.93 -1.87% 102.82 102.99 100.51 9,782,504
Apr 19 2021 103.26 0.30 0.29% 103.40 103.83 102.21 7,066,396
Apr 16 2021 102.96 -0.46 -0.44% 103.80 104.36 102.43 7,445,278
Apr 15 2021 103.42 -0.85 -0.82% 104.01 104.2699 102.93 7,859,833
Apr 14 2021 104.27 2.03 1.99% 102.73 105.33 102.52 10,185,001
Apr 13 2021 102.24 0.46 0.45% 101.56 102.60 101.29 6,828,652
Apr 12 2021 101.78 -1.14 -1.11% 103.56 103.86 101.51 7,841,777
Apr 09 2021 102.92 -0.10 -0.1% 102.93 103.68 102.10 7,163,120
Apr 08 2021 103.02 -1.17 -1.12% 103.52 103.62 102.07 8,279,223
Apr 07 2021 104.19 0.61 0.59% 103.425 104.57 103.26 7,695,981
Apr 06 2021 103.58 -0.93 -0.89% 104.12 105.08 103.45 8,093,499
Apr 05 2021 104.51 -1.24 -1.17% 105.69 105.83 104.17 8,679,302
Apr 01 2021 105.75 0.96 0.92% 105.26 105.86 104.21 8,515,016
Mar 31 2021 104.79 -1.14 -1.08% 105.69 106.22 104.60 8,925,268
Mar 30 2021 105.93 -0.99 -0.93% 106.11 106.83 105.59 6,283,116
Mar 29 2021 106.92 -0.56 -0.52% 106.23 107.53 105.70 7,535,994
Mar 26 2021 107.48 2.41 2.29% 106.65 107.54 105.36 9,857,535
Mar 25 2021 105.07 0.37 0.35% 102.85 105.26 102.07 11,121,664
Mar 24 2021 104.70 2.73 2.68% 102.99 105.76 102.91 11,022,466
Mar 23 2021 101.97 -0.57 -0.56% 101.30 104.30 100.69 14,776,581
Mar 22 2021 102.54 -0.84 -0.81% 103.06 104.50 102.311 11,696,947
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.