Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 108.93 | 113.99 | 108.32 | 110.76 | 5,708,426 | 1.15 | 1.06% |
| 1 Month | 116.84 | 117.29 | 105.4001 | 110.55 | 7,249,574 | -6.76 | -5.79% |
| 3 Months | 119.06 | 122.90 | 105.4001 | 115.30 | 6,435,828 | -8.98 | -7.54% |
| 6 Months | 120.02 | 125.04 | 105.4001 | 116.92 | 5,885,508 | -9.94 | -8.28% |
| 1 Year | 118.36 | 127.34 | 105.4001 | 119.28 | 6,331,007 | -8.28 | -7.0% |
| 3 Years | 112.68 | 133.88 | 100.02 | 117.01 | 5,670,535 | -2.60 | -2.31% |
| 5 Years | 112.45 | 133.88 | 69.58 | 106.95 | 6,394,717 | -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 |
