CVX

Chevron Corporation
174.48
-4.97 (-2.77%)
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.97 -2.77% 174.48 19:59:26
Open Price Low Price High Price Close Price Prev Close
178.19 173.67 178.34 174.20 179.45
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week181.07187.81173.67181.9110,996,860-6.59-3.64%
1 Month178.34187.81170.84178.648,652,800-3.86-2.16%
3 Months182.38189.68167.10178.007,979,754-7.90-4.33%
6 Months161.54189.68140.46167.898,514,90312.948.01%
1 Year130.05189.68129.3301161.1710,993,79944.4334.16%
3 Years109.81189.6851.60116.9611,090,96064.6758.89%
5 Years127.61189.6851.60117.489,076,04946.8736.73%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 174.20 -5.25 -2.93% 178.19 178.34 173.67 11,465,257
Jan 27 2023 179.45 -8.34 -4.44% 184.21 184.23 177.915 19,642,414
Jan 26 2023 187.79 8.71 4.86% 185.00 187.81 183.48 14,299,412
Jan 25 2023 179.08 -1.75 -0.97% 179.87 180.03 176.35 6,675,056
Jan 24 2023 180.83 0.17 0.09% 181.09 182.00 178.70 5,988,128
Jan 23 2023 180.66 -0.24 -0.13% 181.07 182.5455 180.03 8,379,291
Jan 20 2023 180.90 1.90 1.06% 179.39 181.36 177.52 10,467,344
Jan 19 2023 179.00 1.77 1.0% 176.47 179.95 176.16 5,905,189
Jan 18 2023 177.23 -3.26 -1.81% 180.51 182.38 176.94 8,898,312
Jan 17 2023 180.49 2.93 1.65% 178.12 181.32 178.12 10,678,736
Jan 13 2023 177.56 0.48 0.27% 177.09 177.99 175.68 5,785,795
Jan 12 2023 177.08 1.88 1.07% 175.76 178.37 175.76 6,890,986
Jan 11 2023 175.20 -0.84 -0.48% 177.89 178.15 174.30 6,959,782
Jan 10 2023 176.04 0.86 0.49% 176.35 176.71 173.72 8,297,931
Jan 09 2023 175.18 -1.38 -0.78% 178.36 178.81 174.3806 8,384,770
Jan 06 2023 176.56 1.32 0.75% 177.05 179.39 175.70 7,189,533
Jan 05 2023 175.24 3.10 1.8% 171.26 176.19 171.24 6,064,110
Jan 04 2023 172.14 -1.85 -1.06% 170.84 174.29 170.84 7,680,882
Jan 03 2023 173.99 -5.50 -3.06% 178.34 179.00 171.51 7,562,730
See More Historical Prices ยป