CVX

Chevron Historical Data - CVX

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Chevron Corporation CVX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.51 -0.49% 102.91 19:00:00
Open Price Low Price High Price Close Price Previous Close
103.80 102.43 104.36 102.96 103.42
more quote information »

CVX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.93105.33101.29103.027,975,677-0.02-0.02%
1 Month103.67107.54100.69104.049,518,476-0.76-0.73%
3 Months90.40112.7084.57100.9311,095,76312.5113.84%
6 Months73.59112.7065.1692.1111,062,17829.3239.84%
1 Year81.31112.7065.1688.8410,563,11321.6026.56%
3 Years120.60131.0851.60100.998,179,426-17.69-14.67%
5 Years95.76133.8851.60103.647,072,7927.157.47%

CVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 102.96 -0.46 -0.44% 103.80 104.36 102.43 7,445,278
Apr 15 2021 103.42 -0.85 -0.82% 104.01 104.2699 102.93 7,859,833
Apr 14 2021 104.27 2.03 1.99% 102.73 105.33 102.52 10,185,001
Apr 13 2021 102.24 0.46 0.45% 101.56 102.60 101.29 6,828,652
Apr 12 2021 101.78 -1.14 -1.11% 103.56 103.86 101.51 7,841,777
Apr 09 2021 102.92 -0.10 -0.1% 102.93 103.68 102.10 7,163,120
Apr 08 2021 103.02 -1.17 -1.12% 103.52 103.62 102.07 8,279,223
Apr 07 2021 104.19 0.61 0.59% 103.425 104.57 103.26 7,695,981
Apr 06 2021 103.58 -0.93 -0.89% 104.12 105.08 103.45 8,093,499
Apr 05 2021 104.51 -1.24 -1.17% 105.69 105.83 104.17 8,679,302
Apr 01 2021 105.75 0.96 0.92% 105.26 105.86 104.21 8,515,016
Mar 31 2021 104.79 -1.14 -1.08% 105.69 106.22 104.60 8,925,268
Mar 30 2021 105.93 -0.99 -0.93% 106.11 106.83 105.59 6,283,116
Mar 29 2021 106.92 -0.56 -0.52% 106.23 107.53 105.70 7,535,994
Mar 26 2021 107.48 2.41 2.29% 106.65 107.54 105.36 9,857,535
Mar 25 2021 105.07 0.37 0.35% 102.85 105.26 102.07 11,121,664
Mar 24 2021 104.70 2.73 2.68% 102.99 105.76 102.91 11,022,466
Mar 23 2021 101.97 -0.57 -0.56% 101.30 104.30 100.69 14,776,581
Mar 22 2021 102.54 -0.84 -0.81% 103.06 104.50 102.311 11,696,947
Mar 19 2021 103.38 -0.74 -0.71% 103.67 104.89 102.74 18,490,065
Mar 18 2021 104.12 -3.91 -3.62% 107.03 107.53 103.71 13,235,090
Mar 17 2021 108.03 0.39 0.36% 107.19 108.5582 106.60 9,063,335
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210417 09:25:45