Chevron Corp (CHVX34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 2.09138440555 | 87.98 | 91.3 | 86.58 | 5274 | 89.18646958 | DR |
| 4 | -5.18 | -5.45263157895 | 95 | 98.7 | 86.2 | 19832 | 90.35197663 | DR |
| 12 | -4.18 | -4.44680851064 | 94 | 105 | 85.56 | 15886 | 91.65832469 | DR |
| 26 | 9.27 | 11.5083798883 | 80.55 | 105 | 76.4 | 14578 | 86.50780328 | DR |
| 52 | 14.71 | 19.5846092398 | 75.11 | 105 | 73 | 11146 | 84.88693207 | DR |
| 156 | 15.71 | 21.1982188639 | 74.11 | 105 | 66.08 | 20127 | 82.19255198 | DR |
| 260 | -154.6 | -63.2517797234 | 244.42 | 274.78 | 48.76 | 19113 | 76.10163542 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 90.43 | 0.62 | 0.69 | 90.05 | 91.3 | 90.05 | 4499 |
| 1739222940 | 89.81 | 1.45 | 1.64 | 86.58 | 90 | 86.58 | 2801 |
| 1738963800 | 88.36 | 0.33 | 0.37 | 87.99 | 89.05 | 87.41 | 5417 |
| 1738877340 | 88.03 | -1.2 | -1.34 | 89.35 | 89.55 | 87 | 2882 |
| 1738790940 | 89.23 | 1.25 | 1.42 | 87.98 | 89.25 | 87.98 | 10769 |
| 1738704600 | 87.98 | 0.96 | 1.10 | 87.2 | 88.45 | 86.2 | 153225 |
| 1738618200 | 87.02 | -0.18 | -0.21 | 87.2 | 88 | 86.62 | 8101 |
| 1738358940 | 87.2 | -4.39 | -4.79 | 90.92 | 90.93 | 86.74 | 7892 |
| 1738272540 | 91.59 | 0.49 | 0.54 | 91.9 | 92.59 | 91.46 | 60406 |
| 1738186200 | 91.1 | -0.87 | -0.95 | 91.4 | 91.85 | 90.93 | 1009 |
| 1738099740 | 91.97 | -0.7 | -0.76 | 93.5 | 93.5 | 91.1 | 3293 |
| 1738013340 | 92.67 | 0.85 | 0.93 | 90.92 | 93.48 | 90.92 | 46983 |
| 1737754200 | 91.82 | -0.88 | -0.95 | 91.35 | 92.78 | 91.35 | 31630 |
| 1737667740 | 92.7 | -0.1 | -0.11 | 93.32 | 93.76 | 91.82 | 3508 |
| 1737581400 | 92.8 | -2.61 | -2.74 | 96.37 | 96.37 | 92.8 | 3603 |
| 1737495000 | 95.41 | -2.79 | -2.84 | 98.28 | 98.28 | 94.93 | 19165 |
| 1737408600 | 98.2 | 0.71 | 0.73 | 98.35 | 98.7 | 97.52 | 6462 |
| 1737149400 | 97.49 | 1.27 | 1.32 | 96.75 | 98.34 | 96.69 | 4417 |
| 1737062940 | 96.22 | 1.02 | 1.07 | 95.64 | 96.65 | 95.2 | 1311 |
| 1736976540 | 95.2 | 0.62 | 0.66 | 95 | 95.6 | 94.37 | 3038 |
| 1736890140 | 94.58 | 0.21 | 0.22 | 94.5 | 94.96 | 93.72 | 3855 |
| 1736803740 | 94.37 | 1.32 | 1.42 | 93.5 | 96.15 | 93.5 | 16822 |
| 1736544540 | 93.05 | 0.41 | 0.44 | 92.64 | 94.02 | 92.43 | 121643 |
| 1736458140 | 92.64 | 1.35 | 1.48 | 89.97 | 92.64 | 89.51 | 12928 |
| 1736371740 | 91.29 | -0.85 | -0.92 | 92.13 | 92.5 | 91 | 1751 |
| 1736285400 | 92.14 | 2.14 | 2.38 | 90.9 | 92.14 | 89.51 | 31096 |
| 1736198940 | 90 | -0.4 | -0.44 | 91 | 92.1 | 89.84 | 3616 |
| 1735939740 | 90.4 | -0.12 | -0.13 | 90.88 | 91.6 | 90.4 | 97501 |
| 1735853400 | 90.52 | 1.59 | 1.79 | 88.99 | 91.73 | 88.99 | 6803 |
| 1735594200 | 88.93 | -0.36 | -0.40 | 88.98 | 89.29 | 88.09 | 4025 |
| 1735334940 | 89.29 | 0.2 | 0.22 | 89.09 | 90.2 | 88.84 | 7595 |
| 1735248540 | 89.09 | 0.27 | 0.30 | 89 | 89.09 | 88.4 | 8467 |
| 1734989340 | 88.82 | 1.82 | 2.09 | 87 | 88.82 | 87 | 5540 |
| 1734730200 | 87 | 0.1 | 0.12 | 86.99 | 87 | 85.56 | 3007 |
| 1734643800 | 86.9 | -4.43 | -4.85 | 91.74 | 91.74 | 86.44 | 13785 |
| 1734557400 | 91.33 | 0.53 | 0.58 | 92.05 | 92.05 | 90.33 | 15213 |
| 1734470940 | 90.8 | -1.19 | -1.29 | 91.99 | 92.1 | 89.33 | 8808 |
| 1734384540 | 91.99 | -1.57 | -1.68 | 93.85 | 93.85 | 91.08 | 4871 |
| 1734125340 | 93.56 | 0.42 | 0.45 | 93.28 | 93.8 | 92.45 | 1690 |
| 1734039000 | 93.14 | -0.56 | -0.60 | 91.82 | 93.9 | 91.82 | 828 |
| 1733952540 | 93.7 | -1.87 | -1.96 | 96.53 | 96.53 | 93.08 | 3330 |
| 1733866140 | 95.57 | -0.03 | -0.03 | 95.6 | 96.55 | 94.92 | 2835 |
| 1733779740 | 95.6 | 1.32 | 1.40 | 94.84 | 97.05 | 94.25 | 2811 |
| 1733520600 | 94.28 | -1.53 | -1.60 | 95.96 | 95.96 | 94 | 9738 |
| 1733434200 | 95.81 | 0.42 | 0.44 | 96.35 | 96.4 | 94.73 | 3974 |
| 1733347800 | 95.39 | -3.24 | -3.29 | 99.38 | 99.38 | 95.39 | 4419 |
| 1733261340 | 98.63 | 0.45 | 0.46 | 99 | 99.4 | 98 | 14294 |
| 1733174940 | 98.18 | 0.78 | 0.80 | 97.01 | 98.95 | 97.01 | 11091 |
| 1732915740 | 97.4 | -0.48 | -0.49 | 99.32 | 103.18 | 95.96 | 26959 |
| 1732829400 | 97.88 | 1.6 | 1.66 | 96.5 | 105 | 96.49 | 7702 |
| 1732743000 | 96.28 | 1.72 | 1.82 | 94.56 | 96.48 | 94.56 | 2941 |
| 1732656600 | 94.56 | 1.16 | 1.24 | 93.98 | 94.65 | 93.56 | 4580 |
| 1732570140 | 93.4 | -0.98 | -1.04 | 94.65 | 94.65 | 93.24 | 6093 |
| 1732310940 | 94.38 | 0 | 0.00 | 94.38 | 94.55 | 93.59 | 5078 |
| 1732224600 | 94.38 | 2.39 | 2.60 | 94 | 94.61 | 93.95 | 5336 |
| 1732051800 | 91.99 | -0.65 | -0.70 | 93 | 93 | 91.8 | 1029 |
| 1731965340 | 92.64 | -1.51 | -1.60 | 94.44 | 94.45 | 91.62 | 3180 |
| 1731619800 | 94.15 | 1.51 | 1.63 | 91.58 | 98 | 91.58 | 8818 |
| 1731533400 | 92.64 | 2.91 | 3.24 | 89.73 | 92.64 | 89.15 | 5739 |
| 1731446940 | 89.73 | -0.59 | -0.65 | 88 | 90.85 | 88 | 2299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
