Chevron Historical Data - CVX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
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
  +0.6 +0.52% 116.51 116.85 116.31 116.55 115.91 14:22:22
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 Week114.67116.85113.9115.11784M5M4M1.841.60%
1 Month116.13118112.57115.57403M13M5M0.380.33%
3 Months107.68120.89107.51116.08692M13M5M8.838.20%
6 Months105.05120.89102.55110.61922M13M5M11.4610.91%
1 Year110.54120.89102.55110.85032M13M5M5.975.40%
3 Years111.75120.8969.5899.29882M25M7M4.764.26%
5 Years106.1135.169.58106.7564025M7M10.419.81%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 24 2017116.50.59+0.51%116.3116.849991,744,165
Nov 22 2017115.910.74+0.64%115.31999116.779793,838,563
Nov 21 2017115.169990.45+0.39%114.91999115.864,469,519
Nov 20 2017114.720.00+0.00%114.43999115.029994,616,218
Nov 17 2017114.720.20+0.17%113.9114.989993,615,705
Nov 16 2017114.52-1.93-1.66%114.38115.819994,967,706
Nov 15 2017116.44999-0.44-0.38%116.06999117.229495,198,585
Nov 14 2017116.88999-0.53-0.45%116.25117.2555,512,633
Nov 13 2017117.41920.24+0.20%116.68117.764993,210,650
Nov 10 2017117.17999-0.06-0.05%116.1117.315,109,666
Nov 09 2017117.240.74+0.64%115.62117.499995,082,387
Nov 08 2017116.5-0.44-0.38%115.89999117.153,793,033
Nov 07 2017116.94-0.1-0.09%116.47571183,971,930
Nov 06 2017117.042.05+1.78%114.98999117.154995,174,267
Nov 03 2017114.99499-0.34-0.29%114.73115.753,473,851
Nov 02 2017115.32999-0.57-0.49%114.705116.469994,261,669
Nov 01 2017115.899990.00+0.00%115.34999116.974,988,469
Oct 31 2017115.899991.51+1.32%113.81999116.379995,233,323
Oct 30 2017114.389991.08+0.95%112.841115.099997,403,674
Oct 27 2017113.31-5.13-4.33%112.56999116.413,100,322
Oct 26 2017118.43999-0.04-0.03%118.139991194,075,543
Oct 25 2017118.47999-0.76-0.64%118.145119.439993,509,814
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.