CVX

Chevron Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0201 -0.02% 98.7999 20:00:00
Open Price Low Price High Price Close Price Prev Close
98.83 97.94 99.12 98.86 98.82
more quote information »

CVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week101.63101.6994.5297.7012,163,217-2.83-2.78%
1 Month107.39108.0694.52101.969,708,049-8.59-8.0%
3 Months104.86113.1194.52105.1910,293,645-6.06-5.78%
6 Months90.52113.1184.57103.0610,515,8128.289.15%
1 Year90.52113.1165.1692.5710,592,4078.289.15%
3 Years122.35128.5551.60100.058,595,418-23.55-19.25%
5 Years104.86133.8851.60103.797,295,412-6.06-5.78%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 98.86 0.04 0.04% 98.83 99.12 97.94 7,567,289
Jul 22 2021 98.82 -1.00 -1.0% 99.40 99.41 97.89 7,691,086
Jul 21 2021 99.82 3.29 3.41% 97.98 100.4698 97.70 11,464,383
Jul 20 2021 96.53 0.57 0.59% 95.85 98.04 95.05 12,106,271
Jul 19 2021 95.96 -2.66 -2.7% 95.82 96.95 94.52 17,367,904
Jul 16 2021 98.62 -2.68 -2.65% 101.63 101.69 98.33 12,186,440
Jul 15 2021 101.30 -0.67 -0.66% 101.12 102.25 100.85 9,662,869
Jul 14 2021 101.97 -1.96 -1.89% 104.31 105.32 101.72 9,201,923
Jul 13 2021 103.93 -0.35 -0.34% 104.02 104.58 103.22 6,741,908
Jul 12 2021 104.28 0.21 0.2% 103.78 105.02 103.235 9,894,976
Jul 09 2021 104.07 1.47 1.43% 103.15 104.23 102.36 8,551,686
Jul 08 2021 102.60 -0.33 -0.32% 101.38 103.09 101.22 8,691,327
Jul 07 2021 102.93 -1.06 -1.02% 103.69 104.90 102.12 8,241,004
Jul 06 2021 103.99 -2.08 -1.96% 105.97 105.97 103.39 10,107,404
Jul 02 2021 106.07 -0.14 -0.13% 105.70 106.40 105.04 7,104,349
Jul 01 2021 106.21 1.47 1.4% 107.09 107.10 105.74 10,869,231
Jun 30 2021 104.74 0.98 0.94% 103.89 104.88 103.72 7,923,656
Jun 29 2021 103.76 -0.23 -0.22% 104.59 104.97 103.61 7,213,571
Jun 28 2021 103.99 -3.31 -3.08% 106.89 107.00 103.66 11,341,566
Jun 25 2021 107.30 0.16 0.15% 107.39 108.06 106.78 8,091,382
Jun 24 2021 107.14 0.87 0.82% 107.12 107.7766 106.36 8,695,289
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.