Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chevron Corporation | CVX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.28 | 0.78% | 164.85 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 163.70 | 162.67 | 165.60 | 165.28 | 163.57 |
CVX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 157.28 | 165.60 | 156.39 | 161.35 | 6,523,729 | 7.57 | 4.81% |
| 1 Month | 157.16 | 165.60 | 155.42 | 160.16 | 7,371,370 | 7.69 | 4.89% |
| 3 Months | 148.19 | 165.60 | 146.52 | 155.05 | 8,113,933 | 16.66 | 11.24% |
| 6 Months | 156.94 | 165.60 | 139.62 | 149.70 | 9,550,016 | 7.91 | 5.04% |
| 1 Year | 170.25 | 171.70 | 139.62 | 154.43 | 8,631,251 | -5.40 | -3.17% |
| 3 Years | 101.54 | 189.68 | 92.86 | 145.03 | 9,946,592 | 63.31 | 62.35% |
| 5 Years | 118.05 | 189.68 | 51.60 | 125.74 | 9,704,974 | 46.80 | 39.64% |
CVX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 165.28 | 1.71 | 1.05% | 163.70 | 165.60 | 162.67 | 9,694,597 |
| Apr 24 2024 | 163.57 | 0.72 | 0.44% | 162.05 | 163.84 | 161.446 | 7,606,997 |
| Apr 23 2024 | 162.85 | 0.93 | 0.57% | 161.31 | 162.85 | 160.60 | 5,591,534 |
| Apr 22 2024 | 161.92 | 1.92 | 1.20% | 159.71 | 162.70 | 158.4403 | 6,709,068 |
| Apr 19 2024 | 160.00 | 2.43 | 1.54% | 158.58 | 160.75 | 158.1495 | 7,733,773 |
| Apr 18 2024 | 157.57 | 1.17 | 0.75% | 157.28 | 158.04 | 156.39 | 4,977,271 |
| Apr 17 2024 | 156.40 | 0.12 | 0.08% | 156.00 | 157.7099 | 155.64 | 6,732,402 |
| Apr 16 2024 | 156.28 | -1.31 | -0.83% | 157.25 | 157.81 | 155.42 | 5,530,164 |
| Apr 15 2024 | 157.59 | -1.37 | -0.86% | 159.95 | 160.4899 | 157.36 | 7,238,428 |
| Apr 12 2024 | 158.96 | -2.93 | -1.81% | 162.35 | 163.87 | 158.045 | 11,046,573 |
| Apr 11 2024 | 161.89 | -0.78 | -0.48% | 163.62 | 163.62 | 159.80 | 7,700,338 |
| Apr 10 2024 | 162.67 | 0.67 | 0.41% | 162.26 | 162.77 | 161.01 | 7,523,966 |
| Apr 09 2024 | 162.00 | 0.73 | 0.45% | 161.73 | 162.5316 | 160.46 | 6,566,460 |
| Apr 08 2024 | 161.27 | -0.33 | -0.20% | 161.58 | 162.501 | 160.33 | 7,247,786 |
| Apr 05 2024 | 161.60 | 0.91 | 0.57% | 161.17 | 162.17 | 159.86 | 7,401,495 |
| Apr 04 2024 | 160.69 | 0.25 | 0.16% | 160.80 | 161.95 | 159.82 | 9,234,521 |
| Apr 03 2024 | 160.44 | 0.66 | 0.41% | 160.46 | 160.95 | 159.72 | 7,799,545 |
| Apr 02 2024 | 159.78 | 0.70 | 0.44% | 160.05 | 161.22 | 159.02 | 8,791,756 |
| Apr 01 2024 | 159.08 | 1.34 | 0.85% | 158.39 | 159.5899 | 156.94 | 6,283,372 |
| Mar 28 2024 | 157.74 | 1.39 | 0.89% | 157.16 | 158.19 | 156.37 | 8,340,578 |
| Mar 27 2024 | 156.35 | 1.08 | 0.70% | 155.04 | 156.44 | 154.85 | 7,421,846 |
| Mar 26 2024 | 155.27 | -1.20 | -0.77% | 156.71 | 156.86 | 154.65 | 6,671,882 |
