Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 85.98 | 0.00 | 0.00 | 0.00 | 85.98 | 04:27:41 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.75 | 86.30 | 68.56 | 79.28 | 16,798,156 | 14.23 | 19.83% |
| 1 Month | 77.60 | 86.30 | 51.60 | 70.18 | 21,440,287 | 8.38 | 10.8% |
| 3 Months | 116.58 | 117.29 | 51.60 | 83.75 | 14,355,170 | -30.60 | -26.25% |
| 6 Months | 112.59 | 122.94 | 51.60 | 94.31 | 9,692,879 | -26.61 | -23.63% |
| 1 Year | 126.07 | 127.01 | 51.60 | 104.96 | 8,249,452 | -40.09 | -31.8% |
| 3 Years | 109.12 | 133.88 | 51.60 | 111.54 | 6,307,491 | -23.14 | -21.21% |
| 5 Years | 106.80 | 133.88 | 51.60 | 104.57 | 6,754,310 | -20.82 | -19.49% |
CVX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 08 2020 | 86.20 | 5.30 | 6.55% | 82.29 | 86.30 | 81.39 | 12,240,260 |
| Apr 07 2020 | 80.90 | 0.68 | 0.85% | 84.23 | 85.69 | 80.37 | 16,387,287 |
| Apr 06 2020 | 80.22 | 4.87 | 6.46% | 76.80 | 80.95 | 75.34 | 17,320,857 |
| Apr 03 2020 | 75.35 | -0.95 | -1.25% | 78.00 | 78.99 | 73.03 | 14,849,305 |
| Apr 02 2020 | 76.30 | 7.58 | 11.03% | 71.75 | 78.70 | 68.56 | 23,193,071 |
| Apr 01 2020 | 68.72 | -3.07 | -4.28% | 69.51 | 72.29 | 67.61 | 14,347,764 |
| Mar 31 2020 | 71.79 | -0.09 | -0.13% | 73.27 | 75.04 | 70.81 | 18,494,657 |
| Mar 30 2020 | 71.88 | 3.24 | 4.72% | 68.01 | 72.93 | 67.00 | 18,482,184 |
| Mar 27 2020 | 68.64 | -7.73 | -10.12% | 72.44 | 75.67 | 68.50 | 20,394,845 |
| Mar 26 2020 | 76.37 | 7.14 | 10.31% | 70.30 | 77.10 | 67.53 | 24,120,903 |
| Mar 25 2020 | 69.23 | 2.42 | 3.62% | 68.64 | 73.14 | 65.75 | 22,545,676 |
| Mar 24 2020 | 66.81 | 12.66 | 23.38% | 61.48 | 67.647 | 56.51 | 29,146,639 |
| Mar 23 2020 | 54.15 | -5.24 | -8.82% | 58.03 | 61.09 | 52.97 | 23,697,701 |
| Mar 20 2020 | 59.39 | 2.82 | 4.98% | 59.58 | 61.87 | 56.36 | 26,951,492 |
| Mar 19 2020 | 56.57 | 0.62 | 1.11% | 55.26 | 58.49 | 51.60 | 29,407,620 |
| Mar 18 2020 | 55.95 | -14.75 | -20.86% | 66.34 | 67.99 | 54.5701 | 24,849,436 |
| Mar 17 2020 | 70.70 | 0.31 | 0.44% | 70.61 | 74.09 | 65.4901 | 22,604,039 |
| Mar 16 2020 | 70.39 | -10.11 | -12.56% | 72.57 | 78.49 | 69.63 | 17,525,922 |
| Mar 13 2020 | 80.50 | 4.75 | 6.27% | 79.98 | 83.83 | 74.11 | 23,420,487 |
| Mar 12 2020 | 75.75 | -7.29 | -8.78% | 77.60 | 80.01 | 72.86 | 25,740,003 |
| Mar 11 2020 | 83.04 | -1.93 | -2.27% | 82.23 | 84.84 | 81.20 | 18,399,658 |
| Mar 10 2020 | 84.97 | 5.85 | 7.39% | 86.47 | 88.00 | 81.04 | 22,626,425 |
| Mar 09 2020 | 79.1201 | -16.18 | -16.98% | 82.27 | 88.0099 | 78.18 | 30,485,809 |
