Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chevron Corporation | CVX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.69 | 0.79% | 88.31 | 88.1601 | 90.36 | 89.37 | 87.62 | 19:44:15 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 87.31 | 90.77 | 86.18 | 87.88 | 8,547,172 | 1.00 | 1.15% |
| 1 Month | 96.64 | 105.20 | 86.18 | 92.79 | 9,427,374 | -8.33 | -8.62% |
| 3 Months | 88.75 | 105.20 | 78.81 | 90.27 | 10,739,528 | -0.44 | -0.5% |
| 6 Months | 121.04 | 122.90 | 51.60 | 87.80 | 12,060,664 | -32.73 | -27.04% |
| 1 Year | 124.55 | 127.01 | 51.60 | 97.66 | 8,736,100 | -36.24 | -29.1% |
| 3 Years | 104.24 | 133.88 | 51.60 | 109.27 | 6,720,600 | -15.93 | -15.28% |
| 5 Years | 96.36 | 133.88 | 51.60 | 103.53 | 6,955,354 | -8.05 | -8.35% |
CVX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2020 | 88.60 | 0.98 | 1.12% | 89.37 | 90.36 | 88.0002 | 5,825,701 |
| Jul 01 2020 | 87.62 | -1.61 | -1.8% | 89.31 | 90.77 | 87.35 | 6,376,346 |
| Jun 30 2020 | 89.23 | 1.23 | 1.4% | 86.60 | 89.99 | 86.36 | 8,254,795 |
| Jun 29 2020 | 88.00 | 1.46 | 1.69% | 86.87 | 88.5717 | 86.5701 | 7,019,763 |
| Jun 26 2020 | 86.54 | -2.45 | -2.75% | 88.80 | 89.77 | 86.18 | 13,751,407 |
| Jun 25 2020 | 88.99 | 0.90 | 1.02% | 87.31 | 89.51 | 86.25 | 7,333,547 |
| Jun 24 2020 | 88.0898 | -3.31 | -3.62% | 90.35 | 91.55 | 86.86 | 8,953,713 |
| Jun 23 2020 | 91.40 | -0.58 | -0.63% | 92.68 | 93.10 | 91.175 | 6,314,832 |
| Jun 22 2020 | 91.98 | 1.68 | 1.86% | 90.32 | 91.98 | 89.59 | 5,908,076 |
| Jun 19 2020 | 90.30 | -1.85 | -2.01% | 93.95 | 94.70 | 90.08 | 14,830,906 |
| Jun 18 2020 | 92.15 | 0.61 | 0.67% | 91.00 | 93.23 | 90.10 | 7,060,553 |
| Jun 17 2020 | 91.54 | -2.49 | -2.65% | 93.83 | 95.00 | 91.50 | 5,982,275 |
| Jun 16 2020 | 94.03 | 2.80 | 3.07% | 94.90 | 95.58 | 91.49 | 8,722,384 |
| Jun 15 2020 | 91.23 | -1.00 | -1.08% | 89.09 | 92.08 | 88.21 | 12,288,750 |
| Jun 12 2020 | 92.23 | 2.78 | 3.11% | 93.74 | 93.80 | 90.01 | 9,472,194 |
| Jun 11 2020 | 89.45 | -7.76 | -7.98% | 92.41 | 96.00 | 89.05 | 14,926,350 |
| Jun 10 2020 | 97.21 | -4.32 | -4.25% | 101.25 | 101.5482 | 97.17 | 10,467,418 |
| Jun 09 2020 | 101.53 | -1.96 | -1.89% | 101.23 | 102.93 | 99.17 | 10,739,960 |
| Jun 08 2020 | 103.49 | 3.12 | 3.11% | 102.25 | 105.20 | 100.87 | 11,065,204 |
| Jun 05 2020 | 100.37 | 3.85 | 3.99% | 99.08 | 102.05 | 97.35 | 12,750,435 |
| Jun 04 2020 | 96.52 | -0.62 | -0.64% | 96.64 | 97.20 | 95.16 | 6,328,574 |
