CVX

Chevron Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.69 0.79% 88.31 88.1601 90.36 89.37 87.62 19:44:15
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.3190.7786.1887.888,547,1721.001.15%
1 Month96.64105.2086.1892.799,427,374-8.33-8.62%
3 Months88.75105.2078.8190.2710,739,528-0.44-0.5%
6 Months121.04122.9051.6087.8012,060,664-32.73-27.04%
1 Year124.55127.0151.6097.668,736,100-36.24-29.1%
3 Years104.24133.8851.60109.276,720,600-15.93-15.28%
5 Years96.36133.8851.60103.536,955,354-8.05-8.35%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 88.60 0.98 1.12% 89.37 90.36 88.0002 5,825,701
Jul 01 2020 87.62 -1.61 -1.8% 89.31 90.77 87.35 6,376,346
Jun 30 2020 89.23 1.23 1.4% 86.60 89.99 86.36 8,254,795
Jun 29 2020 88.00 1.46 1.69% 86.87 88.5717 86.5701 7,019,763
Jun 26 2020 86.54 -2.45 -2.75% 88.80 89.77 86.18 13,751,407
Jun 25 2020 88.99 0.90 1.02% 87.31 89.51 86.25 7,333,547
Jun 24 2020 88.0898 -3.31 -3.62% 90.35 91.55 86.86 8,953,713
Jun 23 2020 91.40 -0.58 -0.63% 92.68 93.10 91.175 6,314,832
Jun 22 2020 91.98 1.68 1.86% 90.32 91.98 89.59 5,908,076
Jun 19 2020 90.30 -1.85 -2.01% 93.95 94.70 90.08 14,830,906
Jun 18 2020 92.15 0.61 0.67% 91.00 93.23 90.10 7,060,553
Jun 17 2020 91.54 -2.49 -2.65% 93.83 95.00 91.50 5,982,275
Jun 16 2020 94.03 2.80 3.07% 94.90 95.58 91.49 8,722,384
Jun 15 2020 91.23 -1.00 -1.08% 89.09 92.08 88.21 12,288,750
Jun 12 2020 92.23 2.78 3.11% 93.74 93.80 90.01 9,472,194
Jun 11 2020 89.45 -7.76 -7.98% 92.41 96.00 89.05 14,926,350
Jun 10 2020 97.21 -4.32 -4.25% 101.25 101.5482 97.17 10,467,418
Jun 09 2020 101.53 -1.96 -1.89% 101.23 102.93 99.17 10,739,960
Jun 08 2020 103.49 3.12 3.11% 102.25 105.20 100.87 11,065,204
Jun 05 2020 100.37 3.85 3.99% 99.08 102.05 97.35 12,750,435
Jun 04 2020 96.52 -0.62 -0.64% 96.64 97.20 95.16 6,328,574
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.