Chevron Historical Data - CVX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.58 -1.42% 110.08 109.58 110.97 110.84 111.66 19:04:00
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.93113.99108.32110.765,708,4261.151.06%
1 Month116.84117.29105.4001110.557,249,574-6.76-5.79%
3 Months119.06122.90105.4001115.306,435,828-8.98-7.54%
6 Months120.02125.04105.4001116.925,885,508-9.94-8.28%
1 Year118.36127.34105.4001119.286,331,007-8.28-7.0%
3 Years112.68133.88100.02117.015,670,535-2.60-2.31%
5 Years112.45133.8869.58106.956,394,717-2.37-2.11%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 110.08 -1.58 -1.42% 110.84 111.02 109.58 5,148,793
Feb 13 2020 111.6602 -0.44 -0.39% 111.37 112.33 110.90 5,958,592
Feb 12 2020 112.10 0.89 0.8% 112.51 113.99 111.61 5,693,292
Feb 11 2020 111.21 1.42 1.29% 110.91 111.43 110.0616 6,072,605
Feb 10 2020 109.79 1.07 0.98% 108.54 109.85 108.32 6,007,063
Feb 07 2020 108.72 -0.78 -0.71% 108.93 109.44 108.47 4,810,577
Feb 06 2020 109.50 -0.78 -0.71% 110.63 111.02 109.11 6,264,619
Feb 05 2020 110.28 3.33 3.11% 108.32 110.65 107.70 6,654,974
Feb 04 2020 106.95 0.67 0.63% 107.68 108.335 106.28 9,905,220
Feb 03 2020 106.28 -1.05 -0.98% 106.95 107.75 105.4001 8,588,118
Jan 31 2020 107.33 -4.47 -4.0% 109.81 111.89 106.395 13,664,516
Jan 30 2020 111.80 1.43 1.3% 109.81 112.10 109.06 8,378,384
Jan 29 2020 110.37 -0.75 -0.67% 111.45 111.84 110.18 4,770,058
Jan 28 2020 111.12 0.62 0.56% 110.98 111.62 110.42 5,771,794
Jan 27 2020 110.4998 -1.35 -1.21% 110.25 111.05 109.51 8,659,437
Jan 24 2020 111.85 -1.25 -1.11% 112.79 113.54 111.3401 6,918,635
Jan 23 2020 113.10 0.30 0.27% 112.44 113.49 111.86 8,007,593
Jan 22 2020 112.80 -0.51 -0.45% 113.15 113.88 112.46 5,588,877
Jan 21 2020 113.31 -2.27 -1.96% 115.10 116.84 113.17 8,468,446
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.