Chevron Historical Data - CVX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.68 1.44% 118.01 119.29 116.98 117.09 116.33 20:00:00
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week117.28119.29115.51116.525,294,5200.730.62%
1 Month120.97122.94115.51118.445,497,102-2.96-2.45%
3 Months122.25125.04110.4217118.275,529,413-4.24-3.47%
6 Months118.30127.01110.4217119.965,444,145-0.29-0.25%
1 Year115.34127.34100.02118.646,378,5342.672.31%
3 Years112.39133.88100.02117.035,560,5915.625.0%
5 Years109.89133.8869.58106.626,488,6928.127.39%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 118.00 1.67 1.44% 117.09 119.29 116.98 6,700,035
Dec 05 2019 116.33 -0.55 -0.47% 117.62 117.89 116.19 5,127,918
Dec 04 2019 116.88 0.99 0.85% 116.64 117.30 115.89 5,703,135
Dec 03 2019 115.89 -0.91 -0.78% 116.20 117.04 115.51 7,206,910
Dec 02 2019 116.80 -0.33 -0.28% 117.98 118.07 116.72 5,163,605
Nov 29 2019 117.13 -0.94 -0.8% 117.28 119.1602 116.88 3,271,030
Nov 27 2019 118.07 0.15 0.13% 117.97 118.605 117.52 3,797,175
Nov 26 2019 117.92 -0.46 -0.39% 118.60 118.69 117.20 9,468,533
Nov 25 2019 118.38 -0.25 -0.21% 118.41 119.22 117.98 7,329,345
Nov 22 2019 118.63 -0.14 -0.12% 119.06 119.70 118.49 4,782,261
Nov 21 2019 118.7698 1.43 1.22% 117.61 118.95 117.20 5,800,432
Nov 20 2019 117.34 0.94 0.81% 116.32 118.08 116.12 5,899,726
Nov 19 2019 116.40 -2.15 -1.81% 118.51 118.80 116.08 8,689,673
Nov 18 2019 118.55 -2.09 -1.73% 119.82 120.50 118.14 4,883,743
Nov 15 2019 120.64 -1.32 -1.08% 121.22 121.39 120.11 5,326,489
Nov 14 2019 121.96 -0.32 -0.26% 121.86 122.94 121.40 4,921,725
Nov 13 2019 122.28 1.32 1.09% 120.69 122.41 120.37 5,129,411
Nov 12 2019 120.96 0.15 0.12% 121.29 122.05 120.4801 4,502,727
Nov 11 2019 120.81 -0.12 -0.1% 120.15 121.48 120.00 3,191,682
Nov 08 2019 120.93 -0.96 -0.79% 120.97 121.89 120.16 4,249,421
Nov 07 2019 121.89 1.99 1.66% 121.07 122.00 120.3235 5,437,407
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.