ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CVX Chevron Corporation

155.38
-0.03 (-0.02%)
Pre Market
Last Updated: 05:37:28
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.02% 155.38 05:37:28
Open Price Low Price High Price Close Price Prev Close
155.41
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week151.92157.04150.79154.8310,196,0873.462.28%
1 Month155.44157.04147.67152.599,178,034-0.06-0.04%
3 Months152.07157.04139.62150.078,839,7423.312.18%
6 Months168.57171.70139.62150.909,723,835-13.19-7.82%
1 Year151.56172.88139.62154.908,604,6303.822.52%
3 Years103.67189.6892.86143.4110,014,91251.7149.88%
5 Years126.69189.6851.60125.169,724,80528.6922.65%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 155.41 -0.14 -0.09% 156.09 156.67 154.944 7,179,209
Mar 15 2024 155.55 -0.15 -0.10% 155.19 157.04 154.42 20,342,115
Mar 14 2024 155.70 1.81 1.18% 153.77 155.73 152.76 9,013,627
Mar 13 2024 153.89 2.00 1.32% 153.20 154.88 153.15 8,014,963
Mar 12 2024 151.89 -0.11 -0.07% 151.92 152.57 150.79 6,430,519
Mar 11 2024 152.00 2.12 1.41% 150.50 152.08 149.59 7,568,126
Mar 08 2024 149.88 0.51 0.34% 150.01 150.01 148.39 7,523,643
Mar 07 2024 149.37 1.04 0.70% 148.50 150.7495 148.45 8,736,692
Mar 06 2024 148.33 -1.26 -0.84% 151.09 152.41 148.14 14,744,403
Mar 05 2024 149.59 0.71 0.48% 148.78 150.62 148.30 6,981,664
Mar 04 2024 148.88 -3.93 -2.57% 152.50 152.59 147.67 12,500,345
Mar 01 2024 152.81 0.80 0.53% 153.05 154.3499 152.25 7,458,561
Feb 29 2024 152.01 -0.33 -0.22% 153.19 153.24 151.48 9,332,816
Feb 28 2024 152.34 0.18 0.12% 152.39 153.86 151.78 6,724,276
Feb 27 2024 152.16 -2.29 -1.48% 153.20 153.88 149.90 15,091,930
Feb 26 2024 154.45 -0.21 -0.14% 154.54 155.55 153.83 6,841,639
Feb 23 2024 154.66 -0.77 -0.50% 154.87 154.92 153.25 6,561,062
Feb 22 2024 155.43 -0.01 -0.01% 154.82 156.625 153.83 8,885,093
Feb 21 2024 155.44 1.44 0.94% 154.48 155.565 154.10 6,654,847
Feb 20 2024 154.00 -0.63 -0.41% 155.44 155.61 153.83 6,975,154
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock