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
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP BASIC
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| +0.265 | +0.25% | 104.725 | 105.37 | 103.815 | 105 | 104.46 | 14:31:26 |
| Industry Sector |
|---|
| Major Integrated Oil & Gas |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 103.8 | 105.37 | 103.46 | 0.0000 | 3M | 5M | 4M | 0.925 | 0.89% |
| 1 Month | 104.48 | 106.96 | 102.55 | 0.0000 | 3M | 6M | 4M | 0.245 | 0.23% |
| 3 Months | 105.96 | 108.49 | 102.55 | 0.0000 | 3M | 8M | 5M | -1.235 | -1.17% |
| 6 Months | 115.89 | 117.82 | 102.55 | 0.0000 | 3M | 12M | 5M | -11.165 | -9.63% |
| 1 Year | 105.4 | 119 | 97.525 | 0.0000 | 2M | 16M | 5M | -0.675 | -0.64% |
| 3 Years | 134.03 | 135.1 | 69.58 | 0.0000 | 0 | 25M | 7M | -29.305 | -21.86% |
| 5 Years | 107.59 | 135.1 | 69.58 | 0.0000 | 0 | 25M | 7M | -2.865 | -2.66% |
CVX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 19 2017 | 104.45999 | 0.74 | +0.71% | 103.50999 | 104.48 | 4,826,082 |
| Jul 18 2017 | 103.72 | -0.42 | -0.4% | 103.50999 | 104.6 | 3,644,727 |
| Jul 17 2017 | 104.13999 | -0.27 | -0.26% | 104.07999 | 104.97 | 3,331,949 |
| Jul 14 2017 | 104.40999 | 0.22 | +0.21% | 103.73 | 104.63999 | 2,620,671 |
| Jul 13 2017 | 104.19 | 0.30 | +0.29% | 103.46 | 104.20999 | 3,650,611 |
| Jul 12 2017 | 103.88999 | 0.77 | +0.75% | 103.47 | 104.75 | 3,909,139 |
| Jul 11 2017 | 103.11999 | 0.09 | +0.09% | 102.54999 | 103.5 | 4,291,215 |
| Jul 10 2017 | 103.02999 | -0.46 | -0.44% | 102.59999 | 103.581 | 4,037,189 |
| Jul 07 2017 | 103.48999 | -0.33 | -0.32% | 102.80999 | 103.75999 | 6,204,395 |
| Jul 06 2017 | 103.81999 | -0.8 | -0.76% | 103.71 | 105.13 | 5,031,253 |
| Jul 05 2017 | 104.62 | -1.72 | -1.62% | 104.26999 | 106.29999 | 4,465,588 |
| Jul 03 2017 | 106.342 | 2.01 | +1.93% | 104.24 | 106.95999 | 4,419,061 |
| Jun 30 2017 | 104.33 | 0.18 | +0.17% | 103.88999 | 104.71999 | 5,341,587 |
| Jun 29 2017 | 104.14999 | -0.62 | -0.59% | 104.05 | 105.15 | 3,700,322 |
| Jun 28 2017 | 104.76999 | 0.70 | +0.67% | 104.04 | 104.9 | 3,178,344 |
| Jun 27 2017 | 104.06999 | -0.08 | -0.08% | 104.03 | 104.88999 | 4,138,512 |
| Jun 26 2017 | 104.14999 | -0.81 | -0.77% | 104.03 | 105.19 | 3,233,217 |
| Jun 23 2017 | 104.95999 | 0.48 | +0.46% | 104.24 | 105.41999 | 3,619,903 |
| Jun 22 2017 | 104.48 | 0.00 | +0.00% | 104.04 | 105.13999 | 3,580,290 |
| Jun 21 2017 | 104.48 | -2 | -1.88% | 103.92 | 106.9 | 6,190,408 |
| Jun 20 2017 | 106.48 | -1 | -0.93% | 105.38 | 106.59999 | 5,048,638 |
