Chevron Historical Data - CVX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
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 DELAYED
  +0.265 +0.25% 104.725 105.37 103.815 105 104.46 14:31:26
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 Week103.8105.37103.460.00003M5M4M0.9250.89%
1 Month104.48106.96102.550.00003M6M4M0.2450.23%
3 Months105.96108.49102.550.00003M8M5M-1.235-1.17%
6 Months115.89117.82102.550.00003M12M5M-11.165-9.63%
1 Year105.411997.5250.00002M16M5M-0.675-0.64%
3 Years134.03135.169.580.0000025M7M-29.305-21.86%
5 Years107.59135.169.580.0000025M7M-2.865-2.66%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2017104.459990.74+0.71%103.50999104.484,826,082
Jul 18 2017103.72-0.42-0.4%103.50999104.63,644,727
Jul 17 2017104.13999-0.27-0.26%104.07999104.973,331,949
Jul 14 2017104.409990.22+0.21%103.73104.639992,620,671
Jul 13 2017104.190.30+0.29%103.46104.209993,650,611
Jul 12 2017103.889990.77+0.75%103.47104.753,909,139
Jul 11 2017103.119990.09+0.09%102.54999103.54,291,215
Jul 10 2017103.02999-0.46-0.44%102.59999103.5814,037,189
Jul 07 2017103.48999-0.33-0.32%102.80999103.759996,204,395
Jul 06 2017103.81999-0.8-0.76%103.71105.135,031,253
Jul 05 2017104.62-1.72-1.62%104.26999106.299994,465,588
Jul 03 2017106.3422.01+1.93%104.24106.959994,419,061
Jun 30 2017104.330.18+0.17%103.88999104.719995,341,587
Jun 29 2017104.14999-0.62-0.59%104.05105.153,700,322
Jun 28 2017104.769990.70+0.67%104.04104.93,178,344
Jun 27 2017104.06999-0.08-0.08%104.03104.889994,138,512
Jun 26 2017104.14999-0.81-0.77%104.03105.193,233,217
Jun 23 2017104.959990.48+0.46%104.24105.419993,619,903
Jun 22 2017104.480.00+0.00%104.04105.139993,580,290
Jun 21 2017104.48-2-1.88%103.92106.96,190,408
Jun 20 2017106.48-1-0.93%105.38106.599995,048,638
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.