CVX

Chevron Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.715 -1.0% 70.965 12:50:25
Close Price Low Price High Price Open Price Previous Close
70.73 71.5849 71.29 71.68
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.3074.43270.7372.518,482,643-2.33-3.19%
1 Month75.5978.2168.8272.6411,435,332-4.63-6.12%
3 Months89.4893.0168.8279.2710,452,515-18.52-20.69%
6 Months80.28105.2068.8285.179,938,756-9.32-11.6%
1 Year115.53122.9451.6089.0610,086,310-44.57-38.57%
3 Years118.72133.8851.60105.267,292,744-47.76-40.22%
5 Years89.44133.8851.60103.446,939,035-18.48-20.66%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 71.68 0.40 0.56% 72.21 72.29 71.04 7,650,291
Oct 19 2020 71.28 -1.61 -2.21% 73.12 73.34 71.19 8,349,281
Oct 16 2020 72.89 -0.62 -0.84% 73.59 74.03 72.27 9,305,230
Oct 15 2020 73.51 0.56 0.77% 71.99 73.72 71.39 10,051,928
Oct 14 2020 72.95 -0.45 -0.61% 73.30 74.432 72.91 7,056,483
Oct 13 2020 73.40 -1.11 -1.49% 74.74 74.74 72.78 10,339,312
Oct 12 2020 74.51 0.51 0.69% 73.89 74.95 73.20 9,053,335
Oct 09 2020 74.00 -1.22 -1.62% 75.86 76.09 73.98 12,256,876
Oct 08 2020 75.22 1.44 1.95% 74.06 75.55 73.99 11,580,351
Oct 07 2020 73.78 1.48 2.05% 72.55 73.92 71.56 14,544,072
Oct 06 2020 72.30 -0.40 -0.55% 73.84 74.32 71.95 15,330,802
Oct 05 2020 72.70 1.51 2.12% 71.52 72.73 70.71 12,038,978
Oct 02 2020 71.19 0.77 1.09% 68.88 71.67 68.82 9,810,872
Oct 01 2020 70.42 -1.58 -2.19% 71.51 71.88 70.03 14,998,417
Sep 30 2020 72.00 0.10 0.14% 72.20 72.89 71.61 10,395,277
Sep 29 2020 71.90 -2.03 -2.75% 73.70 74.14 71.11 10,539,146
Sep 28 2020 73.93 2.10 2.92% 73.63 74.76 73.15 12,828,810
Sep 25 2020 71.83 0.03 0.04% 71.03 72.48 70.77 10,987,239
Sep 24 2020 71.80 -0.15 -0.21% 71.10 78.21 70.50 14,997,873
Sep 23 2020 71.95 -3.58 -4.74% 75.59 75.91 71.85 16,592,061
Sep 22 2020 75.53 -0.77 -1.01% 76.14 77.53 75.35 9,112,951
Sep 21 2020 76.30 -2.10 -2.68% 76.24 76.6522 74.68 16,086,908
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.