Chevron Corporation

CVX 
(NYSE) 
 
$ 107.85 <%= Resources.Global.txtDown %>
Updated 13:56:47
Change % -0.02% Stock price decreasing
Change -0.02 Stock price decreasing
Volume 261,245
High $ 108.30
Low $ 107.70
Open $ 107.93
ISIN
Prev close $ 107.87
# of shares -
Market cap -
Intraday

Chevron Corporation
Market is open (until 20:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  107.85 0.2% Stock price increasing -2.1% Stock price decreasing -8.9% Stock price decreasing 8.7% Stock price increasing 13.7% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/03/2017
108.29
108.86
107.75
107.87
5,451,228
108.15
23,382
22/03/2017
107.65
108.85
107.52
108.39
8,106,844
108.19
38,661
21/03/2017
108.06
108.23
107.40
108.04
7,406,294
107.88
36,071
20/03/2017
107.27
107.85
107.02
107.66
5,301,890
107.50
22,949
17/03/2017
108.00
108.42
107.68
107.68
14,353,407
107.91
33,019
16/03/2017
108.81
108.88
107.44
107.86
8,894,699
107.83
35,151
15/03/2017
108.08
108.98
107.54
108.88
9,472,102
108.28
42,999
14/03/2017
108.47
108.57
107.12
107.36
9,935,732
107.58
49,082
13/03/2017
110.51
110.81
109.31
109.35
6,369,288
109.70
30,091
10/03/2017
111.40
111.41
109.44
110.61
6,560,329
110.27
29,517
09/03/2017
109.31
110.17
108.51
110.04
7,247,427
109.37
34,998
08/03/2017
111.68
111.92
109.40
109.61
9,071,579
110.23
38,559
07/03/2017
113.54
113.88
111.69
111.81
6,660,335
112.35
28,983
06/03/2017
113.25
113.50
112.67
113.17
4,731,940
113.06
22,021
03/03/2017
113.76
113.89
113.21
113.55
4,909,979
113.56
23,159
02/03/2017
113.67
114.27
113.31
113.36
5,892,485
113.75
28,109
01/03/2017
112.92
114.39
112.88
113.88
7,353,829
113.79
35,733
28/02/2017
111.66
112.76
111.49
112.50
7,030,223
112.22
25,087
27/02/2017
110.65
112.27
110.37
111.75
7,276,445
111.70
32,531
24/02/2017
110.90
111.02
109.47
110.12
6,189,419
110.09
25,602
23/02/2017
111.34
111.83
110.75
111.02
8,659,712
111.14
38,161
22/02/2017
111.19
111.78
110.31
110.38
5,732,048
110.94
26,638
21/02/2017
110.73
112.31
110.60
111.72
6,619,107
111.77
27,465
17/02/2017
110.42
110.57
109.27
110.33
8,111,023
109.91
33,890
16/02/2017
112.99
112.99
110.43
110.68
9,478,223
111.16
41,755
15/02/2017
112.21
113.24
112.21
112.57
7,048,099
112.62
24,935
14/02/2017
112.68
113.07
111.78
112.52
5,811,158
112.37
23,888
13/02/2017
113.36
113.99
113.05
113.91
4,858,511
113.65
20,713
10/02/2017
112.75
113.45
112.37
113.05
6,194,334
112.99
24,265
09/02/2017
111.91
112.63
111.69
112.26
4,607,757
112.26
21,107
08/02/2017
111.13
111.79
110.32
111.58
5,188,785
111.27
25,258
07/02/2017
112.98
113.10
111.11
111.39
6,038,351
111.71
28,358
06/02/2017
113.28
113.50
112.45
112.98
5,637,260
112.92
25,450
03/02/2017
112.41
114.28
112.14
113.57
6,623,532
113.46
33,506
02/02/2017
111.17
112.24
110.71
112.21
6,289,020
111.68
26,788
01/02/2017
111.20
111.78
110.84
111.00
5,889,321
111.16
27,241
31/01/2017
111.89
112.20
110.76
111.35
7,950,987
111.30
34,302
30/01/2017
113.15
113.80
110.72
111.82
8,252,901
111.79
38,462
27/01/2017
113.53
114.70
112.85
113.79
11,698,850
113.70
53,736
26/01/2017
117.50
117.82
116.50
116.55
6,937,290
116.90
31,679
25/01/2017
116.90
117.43
116.34
117.24
5,276,756
117.06
23,364
24/01/2017
115.85
117.11
115.61
116.37
5,024,409
116.54
23,398
23/01/2017
115.12
115.96
114.99
115.39
5,104,133
115.36
22,283
20/01/2017
116.32
116.75
115.34
115.60
6,730,924
115.82
21,437
19/01/2017
115.89
115.96
115.29
115.58
3,427,849
115.59
15,570
18/01/2017
115.68
116.04
115.40
115.94
4,855,334
115.73
20,192
17/01/2017
116.40
116.77
116.11
116.28
4,669,684
116.36
21,088
13/01/2017
115.86
116.88
115.61
116.38
4,952,967
116.32
24,361
12/01/2017
116.50
116.99
115.41
116.16
4,940,021
116.17
24,771
11/01/2017
115.15
116.45
114.86
115.93
6,158,217
115.91
29,176
10/01/2017
115.56
116.39
114.89
114.96
6,184,401
115.44
27,327
09/01/2017
116.29
116.36
115.11
115.84
6,891,790
115.68
29,567
06/01/2017
117.45
117.58
116.38
116.84
4,762,474
116.89
21,399
05/01/2017
118.00
118.48
116.72
117.31
5,928,637
117.50
29,422
04/01/2017
118.41
118.65
117.60
117.82
6,679,943
118.00
28,733
03/01/2017
118.38
119.00
116.59
117.85
7,404,774
117.83
32,586
30/12/2016
117.44
118.24
117.31
117.70
5,020,471
117.71
17,040
29/12/2016
118.01
118.42
117.48
117.82
3,214,528
117.89
15,341
28/12/2016
118.31
118.86
117.75
117.91
4,086,718
118.11
14,605
27/12/2016
118.50
118.90
118.11
118.22
2,986,889
118.36
13,011

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 March 2017 14:11:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.1 - EUROWEB4 - 2017-03-24 15:11:55 - 2017-03-24 14:11:55 - 1000 - Website: OKAY