Chevron Historical Data - CVX

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$30.00
CHART Trader
Monthly Subscription
for only
$26.87
SMALL CAP PRO
Monthly Subscription
for only
$43.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Chevron Corp. CVX NYSE Ordinary Share US1667641005
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  -0.39 -0.37% 104.72 105.285 104.6 105.05 105.11 19:27:25
more quote information »
Industry Sector
Major Integrated Oil & Gas

CVX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week105.52107.09104.60.00003M6M4M-0.8-0.76%
1 Month107.05107.71103.840.00003M8M5M-2.33-2.18%
3 Months113.76113.89103.830.00003M10M5M-9.04-7.95%
6 Months110.54119103.830.00002M13M5M-5.82-5.27%
1 Year101.3811997.5250.00002M16M6M3.343.29%
3 Years122.24135.169.580.0000025M7M-17.52-14.33%
5 Years96.65135.169.580.0000025M7M8.078.35%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 26 2017104.71999-0.38-0.36%104.6105.284993,703,513
May 25 2017105.09999-1.12-1.05%104.71999106.709994,749,868
May 24 2017106.22-0.05-0.05%105.72499106.363,453,314
May 23 2017106.270.15+0.14%105.97999106.559993,404,077
May 22 2017106.11999-0.19-0.18%105.74999107.094,348,467
May 19 2017106.309991.14+1.08%105.16999106.509995,771,598
May 18 2017105.169990.47+0.45%103.83999105.679995,562,813
May 17 2017104.69999-2.54-2.37%104.62106.276,339,812
May 16 2017107.23999-0.07-0.06%106.93999107.664,301,306
May 15 2017107.3051.36+1.28%106.67499107.715,033,253
May 12 2017105.95-0.3-0.28%105.47999106.28873,586,846
May 11 2017106.25-0.25-0.23%105.63107.079993,634,416
May 10 2017106.51.40+1.33%105.54106.835,063,618
May 09 2017105.09999-1.58-1.48%104.815106.754,561,765
May 08 2017106.680.90+0.85%105.81999106.725,122,493
May 05 2017105.784991.08+1.04%104.69999105.8854,519,855
May 04 2017104.69999-2.02-1.89%104.13999106.337,813,396
May 03 2017106.721.32+1.25%105.13107.259995,648,957
May 02 2017105.4-0.59-0.56%105.08999106.529994,513,302
May 01 2017105.98999-0.7-0.66%105.76106.734,310,634
Apr 28 2017106.689991.22+1.16%105.98999107.599995,177,234
Apr 27 2017105.47-0.63-0.59%104.67105.979995,752,812
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.