Buy
Sell
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
  -2.58 -2.35% 107.09 109.9836 105.6225 109.24 14,338,113 00:59:28

Chevron (CVX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Jun 2021107.07-2.60-2.37%96.3056109.983614,328,756
16 Jun 2021109.67-0.63-0.57%108.90110.519,146,824
15 Jun 2021110.302.332.16%108.07110.4810,532,321
14 Jun 2021107.970.060.06%106.83108.969,047,981
11 Jun 2021107.91-0.50-0.46%107.86108.977,729,984
10 Jun 2021108.410.630.58%107.25110.2513,524,025
09 Jun 2021107.78-0.95-0.87%107.65109.539,897,435
08 Jun 2021108.730.980.91%106.30108.9810,523,942
07 Jun 2021107.75-0.70-0.65%107.57108.705,907,366
04 Jun 2021108.450.860.8%107.21108.676,697,154
03 Jun 2021107.59-0.49-0.45%106.56108.098,717,709
02 Jun 2021108.081.431.34%106.21108.569,137,103
01 Jun 2021106.652.862.76%105.30107.4310,253,438
28 May 2021103.790.780.76%102.95104.127,277,655
27 May 2021103.01-1.11-1.07%102.57104.9111,699,565
26 May 2021104.120.250.24%103.655104.90998,851,700
25 May 2021103.87-1.73-1.64%103.61105.627,765,995
24 May 2021105.601.481.42%104.00105.8356,766,027
21 May 2021104.120.560.54%103.68105.2010,346,077
20 May 2021103.560.360.35%101.97104.079,702,455
19 May 2021103.20-2.98-2.81%101.97104.2914,752,427
18 May 2021106.18-4.63-4.18%105.97109.0612,750,116
Download more Chevron Corporation Historical Data

Chevron Corporation (CVX) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week109.06110.51105.6225108.889,996,227-1.97-1.81%
1 Month103.05110.51101.97106.739,132,8824.043.92%
3 Months102.85113.11100.14105.729,369,6904.244.12%
6 Months89.54113.1183.53100.3810,515,02217.5519.6%
1 Year93.83113.1165.1691.2010,351,30813.2614.13%
3 Years124.35128.5551.60100.358,407,557-17.26-13.88%
5 Years101.44133.8851.60103.827,205,1275.655.57%
ADVFN Advertorial
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:20210618 05:10:27