Chevron Historical Data - CVX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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 -0.35% 112.14 112.94 111.21 112.35 112.53 16:42:53
more quote information »
Industry Sector
Major Integrated Oil & Gas

CVX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week113.34115.85109.5113.27955M9M6M-1.2-1.06%
1 Month131.83132.6678108.02119.87294M16M7M-19.69-14.94%
3 Months116.55133.88108.02122.34352M16M6M-4.41-3.78%
6 Months105.84133.88105.3118.73092M16M5M6.35.95%
1 Year110.42133.88102.55112.79382M16M5M1.721.56%
3 Years108.43133.8869.5899.84672M25M7M3.713.42%
5 Years115.51135.169.58107.16842M25M7M-3.37-2.92%

CVX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 2018112.120.67+0.60%111.21112.944,734,407
Feb 15 2018111.451-2.2-1.93%110.84113.019994,716,146
Feb 14 2018113.650.30+0.26%111.39999114.049996,128,395
Feb 13 2018113.34999-0.52-0.46%111.85859113.604995,447,369
Feb 12 2018113.869990.35+0.31%112.90999115.856,287,810
Feb 09 2018113.521.23+1.10%109.49999114.619999,386,390
Feb 08 2018112.28999-3-2.6%112.20999115.889998,387,946
Feb 07 2018115.29-1.92-1.64%115.23119.2711,392,176
Feb 06 2018117.214995.00+4.45%110.75999117.6316,103,077
Feb 05 2018112.21999-6.11-5.16%108.01999118.2999913,399,279
Feb 02 2018118.33-7.17-5.71%117.63999123.9499911,690,632
Feb 01 2018125.499990.03+0.02%124.05999125.637,107,169
Jan 31 2018125.470.08+0.06%124.05125.8156,991,411
Jan 30 2018125.38999-3.08-2.4%125.19128.017,841,051
Jan 29 2018128.47-2.48-1.89%128.32131.585,427,085
Jan 26 2018130.949990.28+0.21%130.36999131.753,647,140
Jan 25 2018130.66999-0.7-0.53%130.33999131.870013,760,422
Jan 24 2018131.370010.35+0.27%131.07132.66785,004,038
Jan 23 2018131.02-1.51-1.14%130.73001132.559995,657,375
Jan 22 2018132.529991.23+0.94%131.27999132.529994,024,499
Jan 19 2018131.3-0.29-0.22%130.209991325,983,716
Jan 18 2018131.58999-0.79-0.6%131.02999132.55,586,155
Jan 17 2018132.379980.37+0.28%130.95999132.84,627,878
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.