Chevron Historical Data - CVX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 85.98 0.00 0.00 0.00 85.98 04:27:41
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.7586.3068.5679.2816,798,15614.2319.83%
1 Month77.6086.3051.6070.1821,440,2878.3810.8%
3 Months116.58117.2951.6083.7514,355,170-30.60-26.25%
6 Months112.59122.9451.6094.319,692,879-26.61-23.63%
1 Year126.07127.0151.60104.968,249,452-40.09-31.8%
3 Years109.12133.8851.60111.546,307,491-23.14-21.21%
5 Years106.80133.8851.60104.576,754,310-20.82-19.49%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 86.20 5.30 6.55% 82.29 86.30 81.39 12,240,260
Apr 07 2020 80.90 0.68 0.85% 84.23 85.69 80.37 16,387,287
Apr 06 2020 80.22 4.87 6.46% 76.80 80.95 75.34 17,320,857
Apr 03 2020 75.35 -0.95 -1.25% 78.00 78.99 73.03 14,849,305
Apr 02 2020 76.30 7.58 11.03% 71.75 78.70 68.56 23,193,071
Apr 01 2020 68.72 -3.07 -4.28% 69.51 72.29 67.61 14,347,764
Mar 31 2020 71.79 -0.09 -0.13% 73.27 75.04 70.81 18,494,657
Mar 30 2020 71.88 3.24 4.72% 68.01 72.93 67.00 18,482,184
Mar 27 2020 68.64 -7.73 -10.12% 72.44 75.67 68.50 20,394,845
Mar 26 2020 76.37 7.14 10.31% 70.30 77.10 67.53 24,120,903
Mar 25 2020 69.23 2.42 3.62% 68.64 73.14 65.75 22,545,676
Mar 24 2020 66.81 12.66 23.38% 61.48 67.647 56.51 29,146,639
Mar 23 2020 54.15 -5.24 -8.82% 58.03 61.09 52.97 23,697,701
Mar 20 2020 59.39 2.82 4.98% 59.58 61.87 56.36 26,951,492
Mar 19 2020 56.57 0.62 1.11% 55.26 58.49 51.60 29,407,620
Mar 18 2020 55.95 -14.75 -20.86% 66.34 67.99 54.5701 24,849,436
Mar 17 2020 70.70 0.31 0.44% 70.61 74.09 65.4901 22,604,039
Mar 16 2020 70.39 -10.11 -12.56% 72.57 78.49 69.63 17,525,922
Mar 13 2020 80.50 4.75 6.27% 79.98 83.83 74.11 23,420,487
Mar 12 2020 75.75 -7.29 -8.78% 77.60 80.01 72.86 25,740,003
Mar 11 2020 83.04 -1.93 -2.27% 82.23 84.84 81.20 18,399,658
Mar 10 2020 84.97 5.85 7.39% 86.47 88.00 81.04 22,626,425
Mar 09 2020 79.1201 -16.18 -16.98% 82.27 88.0099 78.18 30,485,809
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.