| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Chevron Corporation |
CVX |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-4.97 |
-2.77% |
174.48 |
19:59:26 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 178.19 |
173.67 |
178.34 |
174.20 |
179.45 |
more quote information »
CVX Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 181.07 | 187.81 | 173.67 | 181.91 | 10,996,860 | -6.59 | -3.64% |
| 1 Month | 178.34 | 187.81 | 170.84 | 178.64 | 8,652,800 | -3.86 | -2.16% |
| 3 Months | 182.38 | 189.68 | 167.10 | 178.00 | 7,979,754 | -7.90 | -4.33% |
| 6 Months | 161.54 | 189.68 | 140.46 | 167.89 | 8,514,903 | 12.94 | 8.01% |
| 1 Year | 130.05 | 189.68 | 129.3301 | 161.17 | 10,993,799 | 44.43 | 34.16% |
| 3 Years | 109.81 | 189.68 | 51.60 | 116.96 | 11,090,960 | 64.67 | 58.89% |
| 5 Years | 127.61 | 189.68 | 51.60 | 117.48 | 9,076,049 | 46.87 | 36.73% |
CVX 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 30 2023 |
174.20 |
-5.25 |
-2.93% |
178.19 |
178.34 |
173.67 |
11,465,257 |
| Jan 27 2023 |
179.45 |
-8.34 |
-4.44% |
184.21 |
184.23 |
177.915 |
19,642,414 |
| Jan 26 2023 |
187.79 |
8.71 |
4.86% |
185.00 |
187.81 |
183.48 |
14,299,412 |
| Jan 25 2023 |
179.08 |
-1.75 |
-0.97% |
179.87 |
180.03 |
176.35 |
6,675,056 |
| Jan 24 2023 |
180.83 |
0.17 |
0.09% |
181.09 |
182.00 |
178.70 |
5,988,128 |
| Jan 23 2023 |
180.66 |
-0.24 |
-0.13% |
181.07 |
182.5455 |
180.03 |
8,379,291 |
| Jan 20 2023 |
180.90 |
1.90 |
1.06% |
179.39 |
181.36 |
177.52 |
10,467,344 |
| Jan 19 2023 |
179.00 |
1.77 |
1.0% |
176.47 |
179.95 |
176.16 |
5,905,189 |
| Jan 18 2023 |
177.23 |
-3.26 |
-1.81% |
180.51 |
182.38 |
176.94 |
8,898,312 |
| Jan 17 2023 |
180.49 |
2.93 |
1.65% |
178.12 |
181.32 |
178.12 |
10,678,736 |
| Jan 13 2023 |
177.56 |
0.48 |
0.27% |
177.09 |
177.99 |
175.68 |
5,785,795 |
| Jan 12 2023 |
177.08 |
1.88 |
1.07% |
175.76 |
178.37 |
175.76 |
6,890,986 |
| Jan 11 2023 |
175.20 |
-0.84 |
-0.48% |
177.89 |
178.15 |
174.30 |
6,959,782 |
| Jan 10 2023 |
176.04 |
0.86 |
0.49% |
176.35 |
176.71 |
173.72 |
8,297,931 |
| Jan 09 2023 |
175.18 |
-1.38 |
-0.78% |
178.36 |
178.81 |
174.3806 |
8,384,770 |
| Jan 06 2023 |
176.56 |
1.32 |
0.75% |
177.05 |
179.39 |
175.70 |
7,189,533 |
| Jan 05 2023 |
175.24 |
3.10 |
1.8% |
171.26 |
176.19 |
171.24 |
6,064,110 |
| Jan 04 2023 |
172.14 |
-1.85 |
-1.06% |
170.84 |
174.29 |
170.84 |
7,680,882 |
| Jan 03 2023 |
173.99 |
-5.50 |
-3.06% |
178.34 |
179.00 |
171.51 |
7,562,730 |
See More Historical Prices ยป
