CVX

Chevron Historical Data

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% 155.41 06:51:33
Open Price Low Price High Price Close Price Prev Close
155.41
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week159.39159.96149.02153.577,671,910-3.98-2.5%
1 Month137.10164.66132.54149.487,936,96218.3113.36%
3 Months174.11182.40132.54157.0110,256,120-18.70-10.74%
6 Months137.69182.40130.52158.1913,192,20917.7212.87%
1 Year100.74182.4092.86137.1312,284,00254.6754.27%
3 Years123.01182.4051.60110.5310,652,48732.4026.34%
5 Years111.23182.4051.60112.818,692,60544.1839.72%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 155.41 2.00 1.3% 155.94 157.80 154.60 5,839,932
Aug 08 2022 153.41 -0.23 -0.15% 153.59 154.98 153.1524 5,967,095
Aug 05 2022 153.64 2.50 1.65% 149.11 155.01 149.02 7,167,197
Aug 04 2022 151.14 -4.22 -2.72% 155.07 155.58 150.725 10,637,872
Aug 03 2022 155.36 -3.78 -2.38% 159.39 159.96 154.35 8,747,456
Aug 02 2022 159.14 -1.37 -0.85% 160.23 161.47 158.30 5,925,261
Aug 01 2022 160.51 -3.27 -2.0% 161.54 161.86 159.15 8,012,862
Jul 29 2022 163.78 13.39 8.9% 156.51 164.66 155.90 17,182,112
Jul 28 2022 150.39 1.13 0.76% 150.80 151.47 148.03 6,561,431
Jul 27 2022 149.26 1.94 1.32% 148.30 150.20 146.66 6,227,467
Jul 26 2022 147.32 -1.16 -0.78% 149.54 150.68 146.5301 6,105,928
Jul 25 2022 148.48 4.29 2.98% 145.51 148.61 144.18 6,208,386
Jul 22 2022 144.19 -1.21 -0.83% 145.71 146.30 143.42 5,887,829
Jul 21 2022 145.40 -1.12 -0.76% 143.46 145.47 141.50 6,722,560
Jul 20 2022 146.52 1.91 1.32% 144.43 147.26 143.32 7,855,614
Jul 19 2022 144.61 5.03 3.6% 140.23 145.01 139.42 9,148,090
Jul 18 2022 139.58 1.93 1.4% 140.56 142.14 139.08 7,942,997
Jul 15 2022 137.65 1.71 1.26% 138.79 138.96 136.43 7,044,530
Jul 14 2022 135.94 -2.05 -1.49% 134.38 136.16 132.54 10,146,920
Jul 13 2022 137.99 -0.93 -0.67% 137.10 140.725 137.10 9,407,704
Jul 12 2022 138.92 -2.59 -1.83% 138.40 139.62 137.26 8,651,768
Jul 11 2022 141.51 -1.26 -0.88% 141.91 142.8455 139.93 7,056,818
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.

Log in to InvestorsHub
Register Now