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

Chevron Corporation (CVX)

143.84
0.87
(0.61%)
Closed December 24 4:00PM
143.86
0.02
( 0.01% )
Pre Market: 8:25AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.39-0.270363951473144.25144.56140.5514589059142.4520237CS
4-18.14-11.1975308642162163.197140.559861457150.65171763CS
12-7.34-4.8544973545151.2164.68140.557662972153.17596728CS
26-14.62-9.22513881878158.48164.68135.36727467298150.7415558CS
52-8.21-5.39882948642152.07167.11135.36727723780152.71166256CS
15627.723.8464187328116.16189.68115.41019289267156.2729155CS
26023.1919.2177011685120.67189.6851.69909372128.91228968CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1735077840143.840.870.61143.1144.04499142.263557256
1734997200142.970.120.08142.49143.345141.548024166
1734738000142.851.71.20141.11142.85140.5530475411
1734651600141.15-2.93-2.03144.25144.56140.9499916299401
1734565200144.08-4.03-2.72147.44999148.66999143.979999950618
1734478800148.11-1.25-0.84147.84148.65146.9111712581
1734392400149.36-4.51-2.93153.07153.4149.2512032306
1734133200153.87-0.84-0.54155155153.075809863
1734046800154.71-1.5-0.96155.96156.525154.26537508072
1733960400156.21-0.79-0.50157.25157.25155.813610981
1733874000157-0.08-0.05158.87159.52156.699998824764
1733787600157.081.841.19157.21160.08156.829155330
1733528400155.24-4.09-2.57158.75158.76155.169999681260
1733442000159.331.010.64159.27160.66999158.696263731
1733355600158.32-3.6-2.22161.77161.84157.867856098
1733269200161.91999-0.29-0.18162.72999163.197161.389995728333
1733182800162.210.280.17162.07162.94999160.116070430
1732917840161.93-0.18-0.11162162.7499160.664945618
1732750800162.11-0.42-0.26162.88999164.68161.617666122
1732664400162.532.171.35162.11162.94161.47162947
1732578000160.36-2-1.23162.3163.16999159.8310525762
1732318800162.360.730.45161.53162.61161.266844578
1732232400161.630.30.19161.72162.65161.297808942
1732146000161.331.731.08160.01161.44159.786288464
1732059600159.6-1.16-0.72158.96160.4272158.7514644492
1731973200160.76-0.66-0.41160.61161.52159.075917167
1731714000161.41999-0.38-0.23161.83162.38160.768990422
1731627600161.83.081.94159.65161.83159.659808122
1731541200158.723.432.21155.75159.02154.538675981
1731454800155.29-1.21-0.77156.75157.47155.125507114
1731368400156.5-0.43-0.27156.51157.94155.97589942
1731109200156.930.160.10156.405157.58155.669995934865
1731022800156.77-0.95-0.60157.72999157.88156.48113669
1730936400157.724.312.81156.595158.61156.1211665850
1730850000153.41-0.56-0.36154.69999154.69999152.555742571
1730763600153.970.90.59154.29154.29152.61995915771
1730500800153.074.252.86152.4155.93029151.6999911139421
1730414400148.820.770.52148.62149.57147.889998254997
1730328000148.05-0.47-0.32148.41999149.65147.665677710
1730241600148.52-2.02-1.34150.16999150.415147.875886901
1730155200150.54-0.27-0.18148.38999150.69999148.389998464945
1729896000150.810.360.24151.43152.12150.466826630
1729809600150.44999-0.03-0.02151.05151.44999149.385359457
1729723200150.47999-0.44-0.29150.35151149.29095139273
1729636800150.919990.040.03151.25151.47150.224287679
1729550400150.880.130.09151.99152.47999150.495065973
1729291200150.75-0.45-0.30150.59151.08149.3755205009
1729204800151.199992.471.66149.26151.33148.976591300
1729118400148.7299910.68148.07149.0312148.074307963
1729032000147.72999-4.05-2.67148.76149.955147.566699845
1728945600151.780.360.24150.59151.9150.184208583
1728686400151.419990.80.53150.38999152.33150.334856024
1728600000150.620.970.65150.66151.55149.854265988
1728513600149.650.90.61147.69999150.37147.364968401
1728427200148.75-2.37-1.57149.29149.33147.729995373230
1728340800151.120.380.25151.5152.75151.015610931
1728081600150.74-0.51-0.34152.47999152.47999150.1357606292
1727995200151.250.30.20151.19999152.16999150.026346804
1727908800150.949991.250.84151.8152.28149.267752287
1727822400149.699992.431.65146.35150.52145.449998826403
1727735520147.271.781.22145.25147.47999144.287227922
1727476800145.493.52.46142.69999145.77142.699997978364
1727390400141.99-1.98-1.38140.69143.22140.448044824

Your Recent History

Delayed Upgrade Clock