Best deals to access real time data! |
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
SMALL CAP PRO
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.39 | -0.37% | 104.72 | 105.285 | 104.6 | 105.05 | 105.11 | 19:27:25 |
| Industry Sector |
|---|
| Major Integrated Oil & Gas |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 105.52 | 107.09 | 104.6 | 0.0000 | 3M | 6M | 4M | -0.8 | -0.76% |
| 1 Month | 107.05 | 107.71 | 103.84 | 0.0000 | 3M | 8M | 5M | -2.33 | -2.18% |
| 3 Months | 113.76 | 113.89 | 103.83 | 0.0000 | 3M | 10M | 5M | -9.04 | -7.95% |
| 6 Months | 110.54 | 119 | 103.83 | 0.0000 | 2M | 13M | 5M | -5.82 | -5.27% |
| 1 Year | 101.38 | 119 | 97.525 | 0.0000 | 2M | 16M | 6M | 3.34 | 3.29% |
| 3 Years | 122.24 | 135.1 | 69.58 | 0.0000 | 0 | 25M | 7M | -17.52 | -14.33% |
| 5 Years | 96.65 | 135.1 | 69.58 | 0.0000 | 0 | 25M | 7M | 8.07 | 8.35% |
CVX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| May 26 2017 | 104.71999 | -0.38 | -0.36% | 104.6 | 105.28499 | 3,703,513 |
| May 25 2017 | 105.09999 | -1.12 | -1.05% | 104.71999 | 106.70999 | 4,749,868 |
| May 24 2017 | 106.22 | -0.05 | -0.05% | 105.72499 | 106.36 | 3,453,314 |
| May 23 2017 | 106.27 | 0.15 | +0.14% | 105.97999 | 106.55999 | 3,404,077 |
| May 22 2017 | 106.11999 | -0.19 | -0.18% | 105.74999 | 107.09 | 4,348,467 |
| May 19 2017 | 106.30999 | 1.14 | +1.08% | 105.16999 | 106.50999 | 5,771,598 |
| May 18 2017 | 105.16999 | 0.47 | +0.45% | 103.83999 | 105.67999 | 5,562,813 |
| May 17 2017 | 104.69999 | -2.54 | -2.37% | 104.62 | 106.27 | 6,339,812 |
| May 16 2017 | 107.23999 | -0.07 | -0.06% | 106.93999 | 107.66 | 4,301,306 |
| May 15 2017 | 107.305 | 1.36 | +1.28% | 106.67499 | 107.71 | 5,033,253 |
| May 12 2017 | 105.95 | -0.3 | -0.28% | 105.47999 | 106.2887 | 3,586,846 |
| May 11 2017 | 106.25 | -0.25 | -0.23% | 105.63 | 107.07999 | 3,634,416 |
| May 10 2017 | 106.5 | 1.40 | +1.33% | 105.54 | 106.83 | 5,063,618 |
| May 09 2017 | 105.09999 | -1.58 | -1.48% | 104.815 | 106.75 | 4,561,765 |
| May 08 2017 | 106.68 | 0.90 | +0.85% | 105.81999 | 106.72 | 5,122,493 |
| May 05 2017 | 105.78499 | 1.08 | +1.04% | 104.69999 | 105.885 | 4,519,855 |
| May 04 2017 | 104.69999 | -2.02 | -1.89% | 104.13999 | 106.33 | 7,813,396 |
| May 03 2017 | 106.72 | 1.32 | +1.25% | 105.13 | 107.25999 | 5,648,957 |
| May 02 2017 | 105.4 | -0.59 | -0.56% | 105.08999 | 106.52999 | 4,513,302 |
| May 01 2017 | 105.98999 | -0.7 | -0.66% | 105.76 | 106.73 | 4,310,634 |
| Apr 28 2017 | 106.68999 | 1.22 | +1.16% | 105.98999 | 107.59999 | 5,177,234 |
| Apr 27 2017 | 105.47 | -0.63 | -0.59% | 104.67 | 105.97999 | 5,752,812 |
