Share Name Share Symbol Market Type
Chevron Corporation NYSE:CVX NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  -0.21 -0.21% 97.83 98.20 94.43 95.97 7,337,341 17:35:51

Chevron (CVX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Feb 202097.95-2.76-2.74%97.95101.6111,964,671
25 Feb 2020100.71-4.00-3.82%100.00105.0012,860,677
24 Feb 2020104.71-4.30-3.94%104.42107.029,540,284
21 Feb 2020109.01-0.64-0.58%107.65109.756,448,990
20 Feb 2020109.65-1.09-0.98%109.60111.074,462,352
19 Feb 2020110.740.500.45%109.89111.09585,879,919
18 Feb 2020110.240.160.15%108.8318110.464,939,602
14 Feb 2020110.08-1.58-1.42%109.58111.025,148,793
13 Feb 2020111.6602-0.44-0.39%110.90112.335,958,592
12 Feb 2020112.100.890.8%111.61113.995,693,292
11 Feb 2020111.211.421.29%110.0616111.436,072,605
10 Feb 2020109.791.070.98%108.32109.856,007,063
07 Feb 2020108.72-0.78-0.71%108.47109.444,810,577
06 Feb 2020109.50-0.78-0.71%109.11111.026,264,619
05 Feb 2020110.283.333.11%107.70110.656,654,974
04 Feb 2020106.950.670.63%106.28108.3359,905,220
03 Feb 2020106.28-1.05-0.98%105.4001107.758,588,118
31 Jan 2020107.33-4.47-4.0%106.395111.8913,664,516
30 Jan 2020111.801.431.3%109.06112.108,378,384
29 Jan 2020110.37-1.00-0.9%110.18111.844,770,057
28 Jan 2020111.370.870.79%110.42111.625,421,253
27 Jan 2020110.4998-1.35-1.21%109.51111.058,659,437
Download more Chevron Corporation Historical Data

Chevron Corporation (CVX) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.78111.0794.43102.899,055,395-12.95-11.69%
1 Month109.81113.9994.43107.357,539,118-11.98-10.91%
3 Months117.62122.9094.43113.326,701,433-19.79-16.83%
6 Months116.27125.0494.43115.906,015,241-18.44-15.86%
1 Year120.29127.3494.43118.646,367,361-22.46-18.67%
3 Years110.65133.8894.43116.875,664,858-12.82-11.59%
5 Years107.52133.8869.58106.876,393,189-9.69-9.01%
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:20200227 17:50:51