Chevron Corporation

CVX 
(NYSE) 
 
$ 106.61
Updated 23/08/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 0
# of shares -
Market cap -
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
 
  106.61 0.7% Stock price increasing 3.3% Stock price increasing 0.4% Stock price increasing -3.2% Stock price decreasing 4.3% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2017
106.25
107.05
106.11
106.61
1,792,961
 
0
22/08/2017
105.99
106.91
105.81
106.36
1,543,364
 
0
21/08/2017
106.48
106.48
105.30
105.78
1,272,749
 
0
18/08/2017
105.84
107.34
105.50
106.48
2,005,684
 
0
17/08/2017
106.61
106.87
105.91
105.92
2,116,901
 
0
16/08/2017
107.63
107.84
106.69
106.84
1,258,695
 
0
15/08/2017
108.75
108.88
107.53
108.57
1,342,980
 
0
14/08/2017
109.26
109.81
108.33
108.71
1,235,879
 
0
11/08/2017
110.35
110.37
109.13
109.23
1,133,110
 
0
10/08/2017
111.23
111.44
110.04
110.11
1,640,125
 
0
09/08/2017
110.74
111.40
110.27
110.89
1,294,596
 
0
08/08/2017
110.00
110.71
109.78
110.35
1,425,790
 
0
07/08/2017
109.81
110.29
109.59
109.78
1,680,578
 
0
04/08/2017
109.43
110.20
109.43
110.11
1,456,656
 
0
03/08/2017
110.23
110.45
109.06
109.43
1,546,743
 
0
02/08/2017
110.39
111.19
109.85
110.46
1,962,477
 
0
01/08/2017
109.72
110.97
109.45
110.78
2,378,557
 
0
31/07/2017
108.20
110.00
108.15
109.19
3,218,484
 
0
28/07/2017
106.80
109.12
106.36
108.12
2,123,721
 
0
27/07/2017
104.88
106.31
104.61
106.11
2,289,715
 
0
26/07/2017
104.63
106.08
104.24
105.12
2,121,597
 
0
25/07/2017
104.55
105.14
104.32
104.39
2,986,132
 
0
24/07/2017
103.18
103.56
102.92
103.20
1,707,354
 
0
21/07/2017
104.22
104.37
103.16
103.25
2,430,856
 
0
20/07/2017
105.00
105.36
103.82
104.63
1,598,523
 
0
19/07/2017
103.56
104.46
103.53
104.46
1,771,177
 
0
18/07/2017
104.60
104.60
103.52
103.72
1,394,768
 
0
17/07/2017
104.32
104.97
104.08
104.21
2,070,530
 
0
14/07/2017
104.38
104.63
103.73
104.44
1,311,554
 
0
13/07/2017
103.84
104.21
103.46
104.13
1,333,244
 
0
12/07/2017
104.12
104.74
103.47
103.89
1,368,041
 
0
11/07/2017
103.17
103.48
102.56
103.12
1,454,377
 
0
10/07/2017
103.32
103.58
102.60
103.04
1,452,565
 
0
07/07/2017
103.59
103.75
102.81
103.49
2,609,996
 
0
06/07/2017
104.69
105.13
103.72
103.82
1,649,144
 
0
05/07/2017
106.01
106.26
104.27
104.62
1,630,450
 
0
03/07/2017
104.26
106.96
104.26
106.30
1,538,499
 
0
30/06/2017
104.53
104.72
103.89
104.33
5,496,922
104.35
24,152
29/06/2017
104.38
105.15
104.05
104.12
4,288,630
104.45
21,838
28/06/2017
104.43
104.90
104.04
104.28
4,162,306
104.47
16,833
27/06/2017
104.73
104.89
104.03
104.07
4,170,294
104.46
18,961
26/06/2017
105.03
105.19
104.03
104.14
3,602,490
104.41
18,482
23/06/2017
104.25
105.42
104.24
105.00
5,773,319
104.93
20,941
22/06/2017
104.48
105.14
104.04
104.45
4,197,378
104.63
20,416
21/06/2017
105.89
106.90
103.92
104.49
6,989,385
104.97
34,396
20/06/2017
106.25
106.60
105.38
106.48
5,171,238
106.17
5,333
19/06/2017
108.31
108.38
107.14
107.46
4,577,827
107.66
17,834
16/06/2017
106.94
108.36
106.21
108.35
11,633,919
107.80
28,612
15/06/2017
106.50
106.80
105.87
106.33
5,441,421
106.31
26,798
14/06/2017
107.91
107.99
105.74
106.60
6,202,286
106.48
30,955
13/06/2017
108.34
108.49
107.16
108.13
6,099,745
107.93
31,190
12/06/2017
107.42
108.43
107.28
108.04
8,690,637
107.82
40,687
09/06/2017
104.01
106.49
104.01
106.40
6,595,555
105.82
34,083
08/06/2017
103.44
104.74
103.44
104.00
6,493,595
104.17
33,247
07/06/2017
103.97
104.43
102.55
103.77
7,197,147
103.47
30,546
06/06/2017
103.11
104.45
102.76
104.17
4,683,859
103.85
21,192
05/06/2017
102.80
103.58
102.63
103.19
4,523,327
103.14
21,027
02/06/2017
103.82
103.94
102.77
103.11
5,864,040
103.10
27,227
01/06/2017
103.69
104.28
103.43
104.27
4,769,435
103.90
24,088
31/05/2017
103.55
103.89
103.07
103.48
8,037,936
103.47
30,510
30/05/2017
104.35
104.71
103.75
104.06
4,287,956
104.22
19,716
26/05/2017
105.05
105.29
104.60
104.72
3,752,505
104.84
19,158
25/05/2017
106.10
106.71
104.72
105.11
5,293,827
105.46
26,415

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 August 2017 06:01:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170821.2 - EUROWEB1 - 2017-08-24 07:01:32 - 2017-08-24 06:01:32 - 1000 - Website: OKAY