Chevron Historical Data - CVX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
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
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 Week119.52125119.22122.24145M8M6M2.792.33%
1 Month114.37125110.54117.18785M8M6M7.946.94%
3 Months130.71131.75108.02116.05224M16M6M-8.4-6.43%
6 Months118.61133.88108.02118.68332M16M6M3.73.12%
1 Year104.8133.88102.55114.00612M16M5M17.5116.71%
3 Years109.67133.8869.58100.26142M25M7M12.6411.53%
5 Years119135.169.58107.07022M25M7M3.312.78%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 20 2018122.30999-1.4-1.13%121.45999123.4615,133,343,037,259,776
Apr 19 2018123.71-0.12-0.1%123.2112515,226,535,237,648,384
Apr 18 2018123.829992.37+1.95%122.4124.8899915,082,928,711,139,328
Apr 17 2018121.459990.76+0.63%120.56121.9999910,650,080,080,035,840
Apr 16 2018120.699990.79+0.66%119.76999121.709899,774,267,528,904,704
Apr 13 2018119.910.68+0.57%119.22120.7899,836,952,576,589,824
Apr 12 2018119.23-0.02-0.02%118.65120.6689913,644,793,271,812,096
Apr 11 2018119.250.40+0.34%117.74999119.3799913,098,945,878,163,456
Apr 10 2018118.849992.87+2.47%117.59999119.8299916,232,425,168,306,176
Apr 09 2018115.981.22+1.06%114.87999117.1699914,499,972,800,053,248
Apr 06 2018114.75999-2.52-2.15%113.38999117.0114,920,510,227,873,792
Apr 05 2018117.279992.45+2.13%114.7117.8899912,342,073,856,360,448
Apr 04 2018114.830.00+0.00%112.43114.8312,057,162,905,812,992
Apr 03 2018114.832.59+2.31%112.08999114.9813,484,238,804,353,024
Apr 02 2018112.24-1.82-1.6%110.54114.3899912,852,363,215,765,504
Mar 29 2018114.059991.96+1.75%112.27999114.4311,355,442,559,057,920
Mar 28 2018112.1-2.64-2.3%112.05999115.2599914,103,384,109,875,200
Mar 27 2018114.73999-0.61-0.53%113.97999116.8599910,851,939,247,980,544
Mar 26 2018115.349992.37+2.10%113.25115.58512,841,561,373,016,064
Mar 23 2018112.97999-0.72-0.63%112.69999115.7699912,862,134,266,363,904
Mar 22 2018113.7-3.34-2.85%113.47999115.7399913,200,182,552,297,472
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.