Chevron Corporation

CVX 
(NYSE) 
 
$ 122.31 <%= Resources.Global.txtDown %>
Updated 20/04/2018
Change % -1.13% Stock price decreasing
Change -1.40 Stock price decreasing
Volume 2,353,150
High $ 123.43
Low $ 121.47
Open $ 123.38
ISIN
Prev close $ 123.71
# of shares 1,910.96M
Market cap 233,730M 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
 
  122.31 2.0% Stock price increasing 7.6% Stock price increasing -7.7% Stock price decreasing 3.1% Stock price increasing 16.6% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/04/2018
123.38
123.43
121.47
122.31
2,356,040
122.56
0
19/04/2018
123.97
125.00
123.22
123.71
1,824,562
123.85
0
18/04/2018
122.56
124.89
122.56
123.82
2,310,505
123.72
0
17/04/2018
120.94
122.00
120.56
121.46
1,230,175
121.37
0
16/04/2018
120.74
121.70
119.84
120.70
1,105,972
120.80
0
13/04/2018
119.70
120.79
119.23
119.92
1,249,710
119.92
0
12/04/2018
119.70
120.64
118.66
119.23
2,208,784
119.41
0
11/04/2018
118.66
119.36
117.78
119.25
1,439,771
119.00
0
10/04/2018
117.85
119.82
117.62
118.85
2,199,934
118.84
0
09/04/2018
115.34
117.17
114.89
115.98
1,948,890
116.09
0
06/04/2018
116.40
117.00
113.41
114.76
1,900,775
114.98
0
05/04/2018
115.00
117.88
114.75
117.29
1,711,830
117.07
0
04/04/2018
113.44
114.79
112.44
114.48
1,661,855
114.20
0
03/04/2018
112.43
114.97
112.10
114.83
2,022,077
114.37
0
02/04/2018
113.94
114.36
110.54
112.24
1,977,719
112.20
0
29/03/2018
112.29
114.43
112.29
114.04
2,218,469
113.88
0
28/03/2018
114.93
115.17
112.06
112.10
2,134,368
112.70
0
27/03/2018
115.75
116.85
113.98
114.66
1,739,495
115.04
0
26/03/2018
114.31
115.58
113.25
115.35
2,614,738
115.11
0
23/03/2018
114.37
115.76
112.70
112.98
1,983,600
113.66
0
22/03/2018
115.63
115.74
113.48
113.70
2,419,121
114.10
0
21/03/2018
114.93
118.09
114.87
117.04
1,677,830
116.87
0
20/03/2018
114.84
115.66
114.44
114.50
1,505,475
114.50
0
19/03/2018
115.07
115.17
113.23
113.89
1,544,563
113.93
0
16/03/2018
115.60
116.19
114.58
115.40
7,748,668
115.40
0
15/03/2018
115.36
116.21
114.75
115.58
1,310,820
115.56
0
14/03/2018
116.98
117.45
114.86
115.13
1,433,600
115.51
0
13/03/2018
117.48
118.18
116.00
116.46
2,132,205
116.74
0
12/03/2018
117.55
118.35
116.57
116.79
1,699,103
117.19
0
09/03/2018
114.31
117.39
114.29
117.22
2,403,831
116.67
0
08/03/2018
114.66
114.73
112.60
113.35
1,946,469
113.40
0
07/03/2018
113.16
115.05
112.63
113.84
1,666,709
113.74
0
06/03/2018
114.00
115.52
113.03
113.65
2,216,289
113.89
0
05/03/2018
111.29
113.32
111.04
113.15
2,181,611
112.64
0
02/03/2018
111.50
112.18
109.84
111.64
1,820,552
111.41
0
01/03/2018
111.45
113.90
111.00
112.04
1,805,089
112.06
0
28/02/2018
114.85
115.44
111.88
111.92
2,395,567
112.56
0
27/02/2018
114.94
116.04
113.61
113.61
1,977,369
114.27
0
26/02/2018
113.10
114.65
112.85
114.60
2,254,853
114.30
0
23/02/2018
110.38
112.74
110.30
112.59
1,731,682
112.10
0
22/02/2018
109.50
111.44
108.92
109.89
2,022,724
110.00
0
21/02/2018
111.00
112.06
109.06
109.06
2,057,307
109.88
0
20/02/2018
112.28
112.76
110.60
110.98
1,782,883
111.24
0
16/02/2018
112.50
112.94
111.21
112.14
2,045,383
112.22
0
15/02/2018
112.82
112.82
110.84
112.53
1,469,666
112.21
0
14/02/2018
112.50
114.04
111.41
113.63
1,932,651
113.15
0
13/02/2018
113.36
113.60
111.87
113.29
2,339,665
113.14
0
12/02/2018
114.81
115.84
112.91
113.98
2,679,737
114.12
0
09/02/2018
113.21
114.62
109.50
113.50
3,283,571
113.00
0
08/02/2018
115.27
115.89
112.21
112.30
3,073,814
113.40
0
07/02/2018
117.50
119.03
115.23
115.29
3,346,447
116.39
0
06/02/2018
111.34
117.63
110.87
117.18
5,659,695
115.38
0
05/02/2018
116.83
118.29
108.02
112.62
4,223,485
114.13
0
02/02/2018
123.79
123.89
117.69
118.58
3,567,615
119.61
0
01/02/2018
125.50
125.63
124.08
125.57
1,840,413
125.24
0
31/01/2018
125.40
125.81
124.15
125.35
3,234,701
125.32
0
30/01/2018
127.83
127.83
125.19
125.23
2,247,727
125.99
0
29/01/2018
130.00
131.58
128.33
128.48
1,827,692
129.29
0
26/01/2018
130.65
131.73
130.52
131.19
2,357,694
131.13
0
25/01/2018
131.65
131.74
130.35
130.65
1,404,347
130.84
0
24/01/2018
131.66
132.65
131.11
131.39
2,064,776
131.56
0
23/01/2018
132.20
132.56
130.74
131.02
1,825,283
131.33
0

Copyright Euroinvestor A/S 2018   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.
 
22 April 2018 17:28:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB2 - 2018-04-22 18:28:54 - 2018-04-22 17:28:54 - 1000 - Website: OKAY