ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Chevron Corporation

Chevron Corporation (CVX)

150.74
-0.51
(-0.34%)
Closed October 05 4:00PM
150.80
0.06
(0.04%)
After Hours: 7:48PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
18.15.67624386826142.7152.28142.77916163148.9035817CS
49.26.49717514124141.6152.28135.36728353266144.09251535CS
12-5.22-3.34572490706156.02164.28135.36727564207147.51433245CS
26-10-6.21890547264160.8167.11135.36727340526153.48971311CS
52-14.13-8.56727096344164.93170.17135.36728558638151.66137493CS
15645.8443.6737804878104.96189.68103.589511171152.74811681CS
2603732.5131810193113.8189.6851.69806312127.82007072CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1728081600150.74-0.51-0.34152.47999152.5150.1357889080
1727995200151.250.30.20151.19999152.16999150.026540380
1727908800150.949991.250.84151.69152.28149.268097958
1727822400149.699992.431.65146.35150.52145.449999476867
1727736000147.271.781.22145.35147.47999144.287487247
1727476800145.493.52.46142.69999145.77142.699997978364
1727390400141.99-1.98-1.38140.69143.22140.448044824
1727304000143.97-3.48-2.36146.97999147.41143.57883639
1727217600147.44999-0.09-0.06148.63999149.1146.916004160
1727131200147.541.861.28146.13148.415145.949996957384
1726872000145.680.690.48145.52145.91143.4423155581
1726785600144.991.030.72145.54146.78144.937226033
1726699200143.960.550.38143.37145.6143.196180921
1726612800143.411.320.93142.01144.13999141.747327786
1726526400142.091.481.05141.66999143.165141.0656860549
1726267200140.611.41.01139.88999141.53139.71245876757
1726180800139.211.330.96138.66999139.47137.419996574024
1726094400137.88-0.35-0.25138.3138.4801135.36729508274
1726008000138.22999-2.07-1.48141.24141.24137.098185895
1725921600140.31.741.26139.02142.02138.549865759
1725662400138.56-2.37-1.68141.6142.11137.877832918
1725576000140.93-1.14-0.80143.02143.16999140.69368531
1725489600142.07-2.59-1.79144.63999145.52709141.669999817005
1725403200144.66-3.29-2.22145.68145.77144.287929225
1725057600147.949990.530.36146.26148.08145.699996364142
1724971200147.419991.420.97146.66999148.18145.444465332
1724884800146-0.95-0.65146.44147.13999145.479995612272
1724798400146.94999-1.55-1.04148.79149.55146.745113965
1724712000148.50.880.60148.53150.09147.555779235
1724452800147.621.891.30146.62148.0937146.31524822598
1724366400145.729990.410.28145.69999146.3343145.134024748
1724280000145.320.630.44145.38999146.63999144.555970851
1724193600144.69-2.14-1.46146.44999146.51144.567494208
1724107200146.83-0.44-0.30146.01147.72999145.885967128
1723848000147.270.470.32146.03147.62145.639996870394
1723761600146.82.131.47145.68147.52145.479996266822
1723675200144.669990.520.36144.63145.24143.435853325
1723588800144.15-0.87-0.60144.05144.55143.057784395
1723502400145.020.030.02145.62146.7381139.698423646
1723243200144.990.50.35144.21146.11143.197646613
1723156800144.492.081.46143.1144.82142.717527898
1723070400142.41-0.82-0.57144.58145.725142.288850413
1722984000143.22999-1.43-0.99144.54145.09143.129669275
1722897600144.66-3.89-2.62145.28145.77143.4113010259
1722638400148.55-4.07-2.67151.38999152.04147.0213202395
1722552000152.62-7.85-4.89158.71159.5152.0316662639
1722465600160.470.90.56161.69161.69160.056201200
1722379200159.572.971.90156.27160.09156.275729270
1722292800156.6-1.24-0.79158.16158.25154.865063619
1722033600157.840.30.19157.79159.04157.065232191
1721947200157.542.471.59154.75158.26154.625430407
1721860800155.070.980.64154.63155.69999153.419995974237
1721774400154.09-2.9-1.85156.72156.72153.846237531
1721688000156.99-2.16-1.36158.22158.97999156.854995595222
1721428800159.15-2.82-1.74162.44999162.69999158.416359980
1721342400161.970.740.46160.69999164.28160.246546659
1721256000161.229993.462.19158.49161.47999158.297333787
1721169600157.77-0.27-0.17157.01158.31156.156922003
1721083200158.042.451.57156.68159.52156.37055660890
1720824000155.590.330.21156.02156.44154.566438571
1720737600155.260.130.08154.91156.68154.228322357
1720651200155.132.151.41152.63155.44152.35393752
1720564800152.97999-1.35-0.87153.3154.76152.348095301715
1720478400154.330.020.01153.47999155.28153.314989091
1720219200154.31-2.4-1.53156.88999156.88999153.686181102

Your Recent History

Delayed Upgrade Clock