Chevron Corporation

CVX 
(NYSE) 
 
$ 119.68
Updated 12/12/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 120.42
# of shares 1,899.37M
Market cap 227,317M USD
Intraday

Market closed
Chevron Corporation
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  119.68 0.1% Stock price increasing 2.1% Stock price increasing 4.8% Stock price increasing 10.7% Stock price increasing 1.9% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
11/12/2017
120.43
121.10
120.12
120.42
2,139,994
 
0
08/12/2017
119.90
120.24
119.10
119.92
1,248,237
 
0
07/12/2017
120.10
120.10
118.96
119.63
1,498,183
 
0
06/12/2017
120.62
120.81
119.52
119.61
1,816,092
 
0
05/12/2017
120.80
121.39
120.17
120.39
1,598,100
 
0
04/12/2017
119.57
122.29
119.38
120.84
2,431,399
 
0
01/12/2017
119.75
120.45
118.52
119.51
2,048,934
 
0
30/11/2017
117.29
119.15
117.23
118.99
3,220,084
 
0
29/11/2017
116.20
117.24
115.83
117.18
1,057,853
 
0
28/11/2017
116.08
116.81
116.07
116.45
1,216,357
 
0
27/11/2017
115.92
116.03
115.25
115.59
1,642,788
 
0
24/11/2017
116.46
116.85
116.34
116.51
630,312
 
0
22/11/2017
115.50
116.76
115.35
115.91
1,156,061
 
0
21/11/2017
115.07
115.86
114.99
115.17
1,475,492
 
0
20/11/2017
114.87
115.02
114.44
114.72
1,816,901
 
0
17/11/2017
114.59
114.98
113.90
114.71
1,536,359
 
0
16/11/2017
115.48
115.77
114.38
114.57
1,887,562
 
0
15/11/2017
116.26
117.22
116.07
116.45
1,586,532
 
0
14/11/2017
116.85
117.25
116.25
116.92
2,072,585
 
0
13/11/2017
117.13
117.76
116.72
117.23
1,460,971
 
0
10/11/2017
117.12
117.30
116.10
117.18
1,843,492
 
0
09/11/2017
116.00
117.50
115.63
117.24
1,642,929
 
0
08/11/2017
117.10
117.15
115.91
116.67
1,860,600
 
0
07/11/2017
117.47
118.00
116.48
117.24
1,445,948
 
0
06/11/2017
115.22
117.16
114.99
117.04
2,017,186
 
0
03/11/2017
115.48
115.75
114.74
114.99
1,364,074
 
0
02/11/2017
116.13
116.44
114.71
115.33
1,266,622
 
0
01/11/2017
116.50
116.95
115.37
115.90
1,345,502
 
0
31/10/2017
114.56
116.38
113.83
115.89
2,831,932
 
0
30/10/2017
113.10
115.09
112.96
114.39
2,698,328
 
0
27/10/2017
116.00
116.16
112.57
113.54
3,624,324
 
0
26/10/2017
118.83
119.00
118.14
118.44
1,334,462
 
0
25/10/2017
119.00
119.44
118.15
118.44
1,866,434
 
0
24/10/2017
119.37
119.92
119.07
119.23
1,463,296
 
0
23/10/2017
118.55
119.30
118.45
118.93
1,557,374
 
0
20/10/2017
118.62
118.77
118.09
118.64
2,334,857
 
0
19/10/2017
118.19
118.74
117.95
118.20
1,471,116
 
0
18/10/2017
119.40
120.01
117.99
118.15
1,801,965
 
0
17/10/2017
120.23
120.74
119.83
120.22
1,402,095
 
0
16/10/2017
119.88
120.89
119.43
120.13
2,254,289
 
0
13/10/2017
119.87
120.00
119.08
119.16
1,690,089
 
0
12/10/2017
118.46
119.65
118.31
119.14
1,530,889
 
0
11/10/2017
119.10
119.52
118.59
119.33
1,232,085
 
0
10/10/2017
118.41
119.81
118.41
118.80
1,813,819
 
0
09/10/2017
117.35
118.08
117.34
117.71
1,156,305
 
0
06/10/2017
117.95
118.13
116.81
117.03
1,267,434
 
0
05/10/2017
117.45
118.69
117.35
118.58
1,907,339
 
0
04/10/2017
117.82
117.86
117.14
117.58
1,254,596
 
0
03/10/2017
117.03
118.24
117.01
117.82
1,461,163
 
0
02/10/2017
116.39
117.78
115.57
117.43
1,615,920
 
0
29/09/2017
117.17
117.51
116.73
117.50
2,200,925
 
0
28/09/2017
117.09
118.13
117.04
117.62
2,061,743
 
0
27/09/2017
117.46
117.54
116.78
117.45
1,635,114
 
0
26/09/2017
117.79
118.02
117.25
117.52
1,524,606
 
0
25/09/2017
117.23
118.33
117.04
117.99
2,605,575
 
0
22/09/2017
116.47
117.83
116.41
117.29
1,918,518
 
0
21/09/2017
116.24
116.52
115.83
116.47
1,357,195
 
0
20/09/2017
116.50
117.15
116.20
116.37
2,031,853
 
0
19/09/2017
115.25
116.41
115.19
116.34
2,398,118
 
0
18/09/2017
114.42
115.22
114.32
115.19
1,478,783
 
0
15/09/2017
114.86
114.86
113.63
114.63
4,850,442
 
0
14/09/2017
114.26
115.33
114.19
114.45
2,265,352
 
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
13 December 2017 01:57:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171124.1 - EUROWEB1 - 2017-12-13 02:57:49 - 2017-12-13 01:57:49 - 1000 - Website: OKAY