Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
SMALL CAP PRO
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Chevron Corp. | CVX | NYSE | Ordinary Share |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.4 | -1.13% | 122.31 | 123.46 | 121.46 | 123.38 | 123.71 | 19:53:29 |
| 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 | 119.52 | 125 | 119.22 | 122.2414 | 5M | 8M | 6M | 2.79 | 2.33% |
| 1 Month | 114.37 | 125 | 110.54 | 117.1878 | 5M | 8M | 6M | 7.94 | 6.94% |
| 3 Months | 130.71 | 131.75 | 108.02 | 116.0522 | 4M | 16M | 6M | -8.4 | -6.43% |
| 6 Months | 118.61 | 133.88 | 108.02 | 118.6833 | 2M | 16M | 6M | 3.7 | 3.12% |
| 1 Year | 104.8 | 133.88 | 102.55 | 114.0061 | 2M | 16M | 5M | 17.51 | 16.71% |
| 3 Years | 109.67 | 133.88 | 69.58 | 100.2614 | 2M | 25M | 7M | 12.64 | 11.53% |
| 5 Years | 119 | 135.1 | 69.58 | 107.0702 | 2M | 25M | 7M | 3.31 | 2.78% |
CVX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Apr 20 2018 | 122.30999 | -1.4 | -1.13% | 121.45999 | 123.46 | 15,133,343,037,259,776 |
| Apr 19 2018 | 123.71 | -0.12 | -0.1% | 123.21 | 125 | 15,226,535,237,648,384 |
| Apr 18 2018 | 123.82999 | 2.37 | +1.95% | 122.4 | 124.88999 | 15,082,928,711,139,328 |
| Apr 17 2018 | 121.45999 | 0.76 | +0.63% | 120.56 | 121.99999 | 10,650,080,080,035,840 |
| Apr 16 2018 | 120.69999 | 0.79 | +0.66% | 119.76999 | 121.70989 | 9,774,267,528,904,704 |
| Apr 13 2018 | 119.91 | 0.68 | +0.57% | 119.22 | 120.789 | 9,836,952,576,589,824 |
| Apr 12 2018 | 119.23 | -0.02 | -0.02% | 118.65 | 120.66899 | 13,644,793,271,812,096 |
| Apr 11 2018 | 119.25 | 0.40 | +0.34% | 117.74999 | 119.37999 | 13,098,945,878,163,456 |
| Apr 10 2018 | 118.84999 | 2.87 | +2.47% | 117.59999 | 119.82999 | 16,232,425,168,306,176 |
| Apr 09 2018 | 115.98 | 1.22 | +1.06% | 114.87999 | 117.16999 | 14,499,972,800,053,248 |
| Apr 06 2018 | 114.75999 | -2.52 | -2.15% | 113.38999 | 117.01 | 14,920,510,227,873,792 |
| Apr 05 2018 | 117.27999 | 2.45 | +2.13% | 114.7 | 117.88999 | 12,342,073,856,360,448 |
| Apr 04 2018 | 114.83 | 0.00 | +0.00% | 112.43 | 114.83 | 12,057,162,905,812,992 |
| Apr 03 2018 | 114.83 | 2.59 | +2.31% | 112.08999 | 114.98 | 13,484,238,804,353,024 |
| Apr 02 2018 | 112.24 | -1.82 | -1.6% | 110.54 | 114.38999 | 12,852,363,215,765,504 |
| Mar 29 2018 | 114.05999 | 1.96 | +1.75% | 112.27999 | 114.43 | 11,355,442,559,057,920 |
| Mar 28 2018 | 112.1 | -2.64 | -2.3% | 112.05999 | 115.25999 | 14,103,384,109,875,200 |
| Mar 27 2018 | 114.73999 | -0.61 | -0.53% | 113.97999 | 116.85999 | 10,851,939,247,980,544 |
| Mar 26 2018 | 115.34999 | 2.37 | +2.10% | 113.25 | 115.585 | 12,841,561,373,016,064 |
| Mar 23 2018 | 112.97999 | -0.72 | -0.63% | 112.69999 | 115.76999 | 12,862,134,266,363,904 |
| Mar 22 2018 | 113.7 | -3.34 | -2.85% | 113.47999 | 115.73999 | 13,200,182,552,297,472 |
