Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chevron Corporation | CVX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.68 | 1.44% | 118.01 | 119.29 | 116.98 | 117.09 | 116.33 | 20:00:00 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 117.28 | 119.29 | 115.51 | 116.52 | 5,294,520 | 0.73 | 0.62% |
| 1 Month | 120.97 | 122.94 | 115.51 | 118.44 | 5,497,102 | -2.96 | -2.45% |
| 3 Months | 122.25 | 125.04 | 110.4217 | 118.27 | 5,529,413 | -4.24 | -3.47% |
| 6 Months | 118.30 | 127.01 | 110.4217 | 119.96 | 5,444,145 | -0.29 | -0.25% |
| 1 Year | 115.34 | 127.34 | 100.02 | 118.64 | 6,378,534 | 2.67 | 2.31% |
| 3 Years | 112.39 | 133.88 | 100.02 | 117.03 | 5,560,591 | 5.62 | 5.0% |
| 5 Years | 109.89 | 133.88 | 69.58 | 106.62 | 6,488,692 | 8.12 | 7.39% |
CVX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 118.00 | 1.67 | 1.44% | 117.09 | 119.29 | 116.98 | 6,700,035 |
| Dec 05 2019 | 116.33 | -0.55 | -0.47% | 117.62 | 117.89 | 116.19 | 5,127,918 |
| Dec 04 2019 | 116.88 | 0.99 | 0.85% | 116.64 | 117.30 | 115.89 | 5,703,135 |
| Dec 03 2019 | 115.89 | -0.91 | -0.78% | 116.20 | 117.04 | 115.51 | 7,206,910 |
| Dec 02 2019 | 116.80 | -0.33 | -0.28% | 117.98 | 118.07 | 116.72 | 5,163,605 |
| Nov 29 2019 | 117.13 | -0.94 | -0.8% | 117.28 | 119.1602 | 116.88 | 3,271,030 |
| Nov 27 2019 | 118.07 | 0.15 | 0.13% | 117.97 | 118.605 | 117.52 | 3,797,175 |
| Nov 26 2019 | 117.92 | -0.46 | -0.39% | 118.60 | 118.69 | 117.20 | 9,468,533 |
| Nov 25 2019 | 118.38 | -0.25 | -0.21% | 118.41 | 119.22 | 117.98 | 7,329,345 |
| Nov 22 2019 | 118.63 | -0.14 | -0.12% | 119.06 | 119.70 | 118.49 | 4,782,261 |
| Nov 21 2019 | 118.7698 | 1.43 | 1.22% | 117.61 | 118.95 | 117.20 | 5,800,432 |
| Nov 20 2019 | 117.34 | 0.94 | 0.81% | 116.32 | 118.08 | 116.12 | 5,899,726 |
| Nov 19 2019 | 116.40 | -2.15 | -1.81% | 118.51 | 118.80 | 116.08 | 8,689,673 |
| Nov 18 2019 | 118.55 | -2.09 | -1.73% | 119.82 | 120.50 | 118.14 | 4,883,743 |
| Nov 15 2019 | 120.64 | -1.32 | -1.08% | 121.22 | 121.39 | 120.11 | 5,326,489 |
| Nov 14 2019 | 121.96 | -0.32 | -0.26% | 121.86 | 122.94 | 121.40 | 4,921,725 |
| Nov 13 2019 | 122.28 | 1.32 | 1.09% | 120.69 | 122.41 | 120.37 | 5,129,411 |
| Nov 12 2019 | 120.96 | 0.15 | 0.12% | 121.29 | 122.05 | 120.4801 | 4,502,727 |
| Nov 11 2019 | 120.81 | -0.12 | -0.1% | 120.15 | 121.48 | 120.00 | 3,191,682 |
| Nov 08 2019 | 120.93 | -0.96 | -0.79% | 120.97 | 121.89 | 120.16 | 4,249,421 |
| Nov 07 2019 | 121.89 | 1.99 | 1.66% | 121.07 | 122.00 | 120.3235 | 5,437,407 |
