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 Low Price High Price Open Price Previous Close Last Traded
-0.67 -0.77% 86.80 85.74 87.11 87.03 87.47 19:51:34
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week83.2588.4481.5185.5210,731,9373.554.26%
1 Month82.7092.7481.283287.648,738,5124.104.96%
3 Months90.65105.2081.283290.578,996,209-3.85-4.25%
6 Months108.93113.9951.6084.8412,328,438-22.13-20.32%
1 Year117.55125.0451.6095.149,161,854-30.75-26.16%
3 Years109.81133.8851.60108.316,886,166-23.01-20.95%
5 Years84.73133.8851.60103.396,995,1192.072.44%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 86.80 -0.70 -0.8% 87.03 87.75 85.74 7,183,804
Aug 06 2020 87.50 0.37 0.42% 86.44 87.90 86.10 7,023,894
Aug 05 2020 87.13 0.53 0.61% 88.10 88.44 86.405 7,350,774
Aug 04 2020 86.60 1.90 2.24% 84.13 86.72 84.13 9,014,315
Aug 03 2020 84.70 0.56 0.67% 84.30 85.14 83.50 11,165,572
Jul 31 2020 84.14 -2.21 -2.56% 83.25 86.89 81.51 19,105,132
Jul 30 2020 86.35 -3.85 -4.27% 88.62 89.51 85.70 10,052,300
Jul 29 2020 90.20 1.08 1.21% 89.48 90.23 88.5776 6,370,795
Jul 28 2020 89.1202 -1.92 -2.11% 90.68 91.17 88.77 6,785,395
Jul 27 2020 91.04 1.04 1.16% 90.16 91.09 88.80 7,344,325
Jul 24 2020 90.00 -1.11 -1.22% 91.48 92.74 89.9522 6,587,011
Jul 23 2020 91.11 0.12 0.13% 90.52 91.50 90.02 6,486,091
Jul 22 2020 90.99 -0.38 -0.42% 90.04 91.39 85.75 10,267,219
Jul 21 2020 91.37 6.10 7.15% 86.38 91.725 86.30 15,112,819
Jul 20 2020 85.27 -1.79 -2.06% 86.83 88.13 84.80 14,997,136
Jul 17 2020 87.06 -1.14 -1.29% 88.41 89.11 86.91 5,736,904
Jul 16 2020 88.20 -0.80 -0.9% 88.44 89.48 87.35 4,752,651
Jul 15 2020 89.00 0.87 0.99% 90.00 91.00 88.21 5,933,264
Jul 14 2020 88.13 2.56 2.99% 85.39 88.60 84.90 7,418,583
Jul 13 2020 85.57 0.10 0.12% 86.03 86.93 84.81 7,071,660
Jul 10 2020 85.47 2.67 3.22% 82.70 85.55 81.2832 6,194,398
Jul 09 2020 82.80 -3.74 -4.32% 85.97 86.98 82.65 8,824,751
Jul 08 2020 86.54 -0.06 -0.07% 86.39 87.8002 85.89 6,736,053
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.