Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | Last Traded  |
|
|---|---|---|---|---|
| -0.0201 | -0.02% | 98.7999 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 98.83 | 97.94 | 99.12 | 98.86 | 98.82 |
CVX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.63 | 101.69 | 94.52 | 97.70 | 12,163,217 | -2.83 | -2.78% |
| 1 Month | 107.39 | 108.06 | 94.52 | 101.96 | 9,708,049 | -8.59 | -8.0% |
| 3 Months | 104.86 | 113.11 | 94.52 | 105.19 | 10,293,645 | -6.06 | -5.78% |
| 6 Months | 90.52 | 113.11 | 84.57 | 103.06 | 10,515,812 | 8.28 | 9.15% |
| 1 Year | 90.52 | 113.11 | 65.16 | 92.57 | 10,592,407 | 8.28 | 9.15% |
| 3 Years | 122.35 | 128.55 | 51.60 | 100.05 | 8,595,418 | -23.55 | -19.25% |
| 5 Years | 104.86 | 133.88 | 51.60 | 103.79 | 7,295,412 | -6.06 | -5.78% |
CVX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2021 | 98.86 | 0.04 | 0.04% | 98.83 | 99.12 | 97.94 | 7,567,289 |
| Jul 22 2021 | 98.82 | -1.00 | -1.0% | 99.40 | 99.41 | 97.89 | 7,691,086 |
| Jul 21 2021 | 99.82 | 3.29 | 3.41% | 97.98 | 100.4698 | 97.70 | 11,464,383 |
| Jul 20 2021 | 96.53 | 0.57 | 0.59% | 95.85 | 98.04 | 95.05 | 12,106,271 |
| Jul 19 2021 | 95.96 | -2.66 | -2.7% | 95.82 | 96.95 | 94.52 | 17,367,904 |
| Jul 16 2021 | 98.62 | -2.68 | -2.65% | 101.63 | 101.69 | 98.33 | 12,186,440 |
| Jul 15 2021 | 101.30 | -0.67 | -0.66% | 101.12 | 102.25 | 100.85 | 9,662,869 |
| Jul 14 2021 | 101.97 | -1.96 | -1.89% | 104.31 | 105.32 | 101.72 | 9,201,923 |
| Jul 13 2021 | 103.93 | -0.35 | -0.34% | 104.02 | 104.58 | 103.22 | 6,741,908 |
| Jul 12 2021 | 104.28 | 0.21 | 0.2% | 103.78 | 105.02 | 103.235 | 9,894,976 |
| Jul 09 2021 | 104.07 | 1.47 | 1.43% | 103.15 | 104.23 | 102.36 | 8,551,686 |
| Jul 08 2021 | 102.60 | -0.33 | -0.32% | 101.38 | 103.09 | 101.22 | 8,691,327 |
| Jul 07 2021 | 102.93 | -1.06 | -1.02% | 103.69 | 104.90 | 102.12 | 8,241,004 |
| Jul 06 2021 | 103.99 | -2.08 | -1.96% | 105.97 | 105.97 | 103.39 | 10,107,404 |
| Jul 02 2021 | 106.07 | -0.14 | -0.13% | 105.70 | 106.40 | 105.04 | 7,104,349 |
| Jul 01 2021 | 106.21 | 1.47 | 1.4% | 107.09 | 107.10 | 105.74 | 10,869,231 |
| Jun 30 2021 | 104.74 | 0.98 | 0.94% | 103.89 | 104.88 | 103.72 | 7,923,656 |
| Jun 29 2021 | 103.76 | -0.23 | -0.22% | 104.59 | 104.97 | 103.61 | 7,213,571 |
| Jun 28 2021 | 103.99 | -3.31 | -3.08% | 106.89 | 107.00 | 103.66 | 11,341,566 |
| Jun 25 2021 | 107.30 | 0.16 | 0.15% | 107.39 | 108.06 | 106.78 | 8,091,382 |
| Jun 24 2021 | 107.14 | 0.87 | 0.82% | 107.12 | 107.7766 | 106.36 | 8,695,289 |
