Chevron Historical Data - CVX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Chevron Corp. CVX NYSE Ordinary Share US1667641005
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 117.99 - - - 117.99 06:20:23
more quote information »
Industry Sector
Major Integrated Oil & Gas

CVX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week115.25118.33115.19117.04133M6M4M2.742.38%
1 Month107.43118.33107.04113.07352M7M4M10.569.83%
3 Months105.99118.33102.55108.73352M8M5M1211.32%
6 Months106.28118.33102.55107.21392M8M5M11.7111.02%
1 Year98.2411997.79108.69692M16M5M19.7520.10%
3 Years120.51120.5169.5899.6311025M7M-2.52-2.09%
5 Years117.65135.169.58106.6043025M7M0.340.29%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 2017117.989990.77+0.66%117.01999118.335,866,681
Sep 22 2017117.220.75+0.64%116.26999117.834,366,547
Sep 21 2017116.46999-0.29-0.24%115.82999116.514993,316,777
Sep 20 2017116.754990.45+0.38%116.19499117.154,140,475
Sep 19 2017116.309991.12+0.97%115.18999116.42094,466,127
Sep 18 2017115.189990.58+0.51%114.31999115.223,917,762
Sep 15 2017114.610.07+0.06%113.63114.915,896,165
Sep 14 2017114.540.36+0.32%114.18115.33794,770,342
Sep 13 2017114.181.66+1.48%112.27999114.319994,967,939
Sep 12 2017112.519990.00+0.00%111.855112.94674,665,363
Sep 11 2017112.519991.69+1.52%111.51999112.569995,055,751
Sep 08 2017110.83-0.94-0.84%110.52999111.753,074,151
Sep 07 2017111.76999-0.03-0.03%111.36112.874,594,436
Sep 06 2017111.82.36+2.16%109.79999112.236,663,919
Sep 05 2017109.440.65+0.60%108.69999110.265,198,165
Sep 01 2017108.789991.17+1.09%107.50999109.159993,201,965
Aug 31 2017107.62-0.07-0.07%107.5108.235,290,771
Aug 30 2017107.69-0.17-0.16%107.09999107.84222,394,838
Aug 29 2017107.860.10+0.09%107.04108.053,195,363
Aug 28 2017107.76-0.49-0.45%107.27108.589992,720,369
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.