ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Chevron Corporation

Chevron Corporation (CVX)

156.64
3.31
(2.16%)
Closed June 20 4:00PM
156.64
0.00
( 0.00% )
Pre Market: 6:04AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.282.13875847679153.36157.41151.936950289154.13436538CS
4-1.17-0.741397883531157.81162.58151.936871830156.31639636CS
12-1.75-1.10486773155158.39167.11151.937118634159.84507003CS
265.893.90713101161150.75167.11139.627917328154.46715001CS
523.962.59365994236152.68171.7139.628476366154.65586293CS
15652.5650.4996156802104.08189.6892.869779710147.64913839CS
26031.8425.5128205128124.8189.6851.69693117126.65876424CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1718923200156.639993.312.16153.5157.41153.258431390
1718750400153.330.140.09154.4155.94999152.846941492
1718664000153.190.620.41152.76153.93151.936290123
1718404800152.57-0.27-0.18153.36153.36151.976135812
1718318400152.84-1.38-0.89154.18154.18152.229996178171
1718232000154.22-2.27-1.45156.66999156.99152.49844637
1718145600156.49-0.25-0.16156.16999156.75154.479995129597
1718059200156.740.660.42156.41158.19999156.327062696
1717800000156.080.150.10155.87157.69155.135746273
1717713600155.930.950.61154.5156.02153.389995209895
1717627200154.97999-1.15-0.74156.19999157.02154.537045317
1717540800156.13-1.33-0.84155.97999156.35154.116346248
1717454400157.46-4.84-2.98161.6161.68156.468997570
1717195200162.34.042.55158.66162.58158.410335767
1717108800158.261.360.87156.97158.455156.639996370866
1717022400156.9-2.14-1.35158.49158.49156.445908093
1716936000159.041.290.82158.24159.41999157.949996923787
1716590400157.750.810.52157.81158.97157.34477469
1716504000156.94-0.63-0.40157.93158.6156.336541602
1716417600157.57-2.4-1.50159.63159.63156.526259496
1716331200159.97-1.17-0.73160.6161.46159.744778540
1716244800161.13999-1.53-0.94162.84163161.074994911734
1715985600162.669991.580.98162.03162.96789161.195462845
1715899200161.09-1.96-1.20161.5162160.479996426347
1715812800163.05-0.56-0.34163.41163.8160.169997600738
1715726400163.61-0.92-0.56164.88165.19999163.024922730
1715640000164.53-1.29-0.78166.47999166.91162.979996764727
1715380800165.820.370.22166.06166.41999165.01535488570
1715294400165.449992.911.79163.03165.51162.729996682893
1715208000162.54-0.13-0.08161.94999163.08161.53676705509
1715121600162.669990.370.23162.72163.15162.026859270
1715035200162.32.051.28160.75164.02160.729998428701
1714776000160.25-0.48-0.30160.58160.66157.0411780106
1714689600160.729991.10.69160.26161.775159.889998661500
1714603200159.63-1.64-1.02160.78161.44999158.97708837
1714516800161.27-5.06-3.04166.29166.29160.949998452677
1714430400166.330.440.27165.85167.11164.696353301
1714171200165.889990.610.37165.31166.97999163.39721050
1714084800165.281.711.05164.33165.6162.669999398473
1713998400163.570.720.44162.05163.84161.4467606997
1713912000162.850.930.57161.31162.85160.65591534
1713825600161.919991.921.20159.71162.69999158.44036709068
17135664001602.431.54158.58160.75158.149497733773
1713480000157.571.170.75157.28158.04156.389994977271
1713393600156.40.120.08156157.7099155.639996732402
1713307200156.28-1.31-0.83157.25157.32155.419995281145
1713220800157.59-1.37-0.86159.94999160.4899157.367238428
1712961600158.96-2.93-1.81162.35163.87158.0449911046573
1712875200161.88999-0.78-0.48163.62163.62159.87700338
1712788800162.669990.670.41162.225162.77161.017209026
17127024001620.730.45161.72999162.5316160.466566460
1712616000161.27-0.33-0.20161.58162.501160.337247786
1712356800161.60.910.57160.8162.16999159.867194231
1712270400160.690.250.16160.8161.94999159.829234521
1712184000160.440.660.41160.46160.94999159.727799545
1712097600159.780.70.44160.05161.22159.028108505
1712011200159.081.340.85158.38999159.5899156.946283372
1711665600157.741.390.89157.16158.19156.378340578
1711579200156.351.080.70155.04156.44154.857421846
1711492800155.27-1.2-0.77156.71156.86154.656671882
1711406400156.471.811.17155.47999157.31155.276054073
1711147200154.66-0.2-0.13154.97155.28154.165967339
1711060800154.860.310.20154.94999155.69154.417864780

Your Recent History

Delayed Upgrade Clock