PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Level 1 Starter
Monthly Subscription
for only
|
|
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 |
CVX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 102.93 | 105.33 | 101.29 | 103.02 | 7,975,677 | -0.02 | -0.02% |
| 1 Month | 103.67 | 107.54 | 100.69 | 104.04 | 9,518,476 | -0.76 | -0.73% |
| 3 Months | 90.40 | 112.70 | 84.57 | 100.93 | 11,095,763 | 12.51 | 13.84% |
| 6 Months | 73.59 | 112.70 | 65.16 | 92.11 | 11,062,178 | 29.32 | 39.84% |
| 1 Year | 81.31 | 112.70 | 65.16 | 88.84 | 10,563,113 | 21.60 | 26.56% |
| 3 Years | 120.60 | 131.08 | 51.60 | 100.99 | 8,179,426 | -17.69 | -14.67% |
| 5 Years | 95.76 | 133.88 | 51.60 | 103.64 | 7,072,792 | 7.15 | 7.47% |
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 |
