1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Chevron Corporation (CVX)
  7. Historical

CVX

Chevron Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.22 1.97% 115.09 08:36:03
Open Price Low Price High Price Close Price Prev Close
112.87
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week116.84118.00112.44114.2814,199,661-1.75-1.5%
1 Month112.24118.08111.10114.5910,772,2252.852.54%
3 Months97.35118.0893.31107.6710,934,46717.7418.22%
6 Months105.30118.0892.86104.8110,373,1769.799.3%
1 Year89.28118.0883.53101.8110,485,96325.8128.91%
3 Years120.77127.3451.6099.479,263,953-5.68-4.7%
5 Years112.79133.8851.60103.947,621,3322.302.04%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 112.87 -1.98 -1.72% 113.72 115.86 112.44 24,436,035
Nov 29 2021 114.85 0.34 0.3% 116.34 117.17 114.71 12,001,260
Nov 26 2021 114.51 -2.68 -2.29% 113.58 114.83 112.63 11,861,780
Nov 24 2021 117.19 0.89 0.77% 116.84 118.00 116.68 8,499,567
Nov 23 2021 116.30 2.39 2.1% 115.04 116.84 115.04 10,374,213
Nov 22 2021 113.91 2.00 1.79% 111.90 115.1901 111.85 9,947,450
Nov 19 2021 111.91 -2.54 -2.22% 112.81 113.15 111.10 13,534,957
Nov 18 2021 114.45 -0.97 -0.84% 114.85 115.38 113.41 8,377,187
Nov 17 2021 115.42 -1.86 -1.59% 114.93 116.53 114.66 11,089,178
Nov 16 2021 117.28 0.46 0.39% 117.11 118.08 116.86 10,441,881
Nov 15 2021 116.82 2.59 2.27% 114.95 116.95 114.27 11,018,937
Nov 12 2021 114.23 0.07 0.06% 113.90 114.305 113.59 8,677,176
Nov 11 2021 114.16 0.01 0.01% 113.60 114.67 113.57 7,314,365
Nov 10 2021 114.15 -1.85 -1.59% 115.76 116.21 113.66 10,294,306
Nov 09 2021 116.00 0.85 0.74% 115.36 116.12 114.46 10,919,298
Nov 08 2021 115.15 0.41 0.36% 115.14 115.99 114.69 7,694,905
Nov 05 2021 114.74 1.23 1.08% 114.14 115.05 113.93 8,111,918
Nov 04 2021 113.51 0.50 0.44% 114.22 114.26 112.91 9,668,268
Nov 03 2021 113.01 -0.82 -0.72% 112.24 113.27 111.97 10,409,603
Nov 02 2021 113.83 -0.70 -0.61% 114.18 114.19 113.21 9,192,503
Nov 01 2021 114.53 0.04 0.03% 115.02 115.09 114.05 11,217,416
See More Historical Prices »


Your Recent History
NYSE
CVX
Chevron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.