$ 123.48 <%= Resources.Global.txtDown %>
Updated 15:06:23
Change % -1.44% Stock price decreasing
Change -1.81 Stock price decreasing
Volume 185,646
High $ 124.30
Low $ 123.41
Open $ 124.30
ISIN
Prev close $ 125.29
# of shares 1,910.96M
Market cap 235,965M USD
Intraday

Chevron Corporation
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  123.48 -2.4% Stock price decreasing -4.6% Stock price decreasing 5.5% Stock price increasing -1.1% Stock price decreasing 18.2% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/06/2018
124.20
125.89
123.88
125.54
2,043,162
125.41
0
18/06/2018
124.50
126.93
124.10
125.97
2,183,918
125.94
0
15/06/2018
126.82
126.84
123.85
124.04
7,051,306
125.45
0
14/06/2018
127.38
127.91
126.40
126.51
1,563,192
126.68
0
13/06/2018
126.75
127.82
126.10
127.07
1,636,568
127.06
0
12/06/2018
127.64
128.38
126.38
127.08
1,339,853
127.28
0
11/06/2018
126.97
128.19
125.88
127.56
1,752,048
127.43
0
08/06/2018
127.06
127.34
125.69
126.44
1,637,747
126.44
0
07/06/2018
124.99
127.98
124.94
126.96
2,463,786
126.79
0
06/06/2018
123.30
123.69
122.06
123.38
2,300,204
123.23
0
05/06/2018
122.00
123.71
121.56
122.73
1,751,904
122.74
0
04/06/2018
124.71
125.40
122.18
122.26
2,139,860
122.74
0
01/06/2018
125.52
125.52
123.43
123.85
1,692,986
123.85
0
31/05/2018
123.98
124.80
123.46
124.30
3,156,289
124.20
0
30/05/2018
122.54
125.66
122.36
125.16
1,879,103
124.78
0
29/05/2018
121.00
122.43
120.08
121.39
2,277,070
121.22
0
25/05/2018
124.52
124.59
121.22
122.19
1,897,956
122.33
0
24/05/2018
127.40
127.40
125.86
126.61
1,611,448
126.65
0
23/05/2018
127.00
128.79
126.58
128.70
1,833,251
128.30
0
22/05/2018
128.97
130.39
128.10
128.23
1,747,591
128.79
0
21/05/2018
128.90
129.41
128.27
129.37
1,434,458
129.22
0
18/05/2018
128.88
129.14
127.81
127.86
2,621,042
128.08
0
17/05/2018
128.75
129.56
128.39
129.46
1,118,026
129.27
0
16/05/2018
129.45
129.69
128.30
129.56
1,325,344
129.29
0
15/05/2018
130.07
130.21
129.25
129.74
1,541,674
129.73
0
14/05/2018
130.24
131.05
129.82
130.39
1,746,471
130.40
0
11/05/2018
129.49
130.75
128.52
129.84
1,960,796
129.88
0
10/05/2018
129.80
129.80
128.40
128.82
1,576,140
128.94
0
09/05/2018
128.39
130.42
128.09
128.72
3,260,102
129.19
0
08/05/2018
124.80
126.73
123.63
126.57
2,173,915
126.01
0
07/05/2018
126.66
128.39
124.45
124.94
1,946,565
126.09
0
04/05/2018
125.14
126.83
124.74
125.53
1,819,953
125.54
0
03/05/2018
124.71
126.12
123.85
126.01
2,357,795
125.70
0
02/05/2018
124.40
126.47
124.13
125.49
1,740,904
125.49
0
01/05/2018
124.00
124.92
123.09
124.86
2,262,594
124.39
0
30/04/2018
127.09
127.90
125.05
125.11
2,448,068
125.61
0
27/04/2018
125.53
127.05
124.68
126.62
1,931,022
126.32
0
26/04/2018
122.67
124.30
122.31
124.22
1,924,753
123.78
0
25/04/2018
122.39
122.90
121.14
122.72
1,312,050
122.39
0
24/04/2018
124.51
125.03
121.75
122.54
1,930,466
123.29
0
23/04/2018
122.10
123.61
121.80
123.58
1,426,177
123.16
0
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

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.
 
21 June 2018 15:21:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180619.1 - EUROWEB7 - 2018-06-21 16:21:51 - 2018-06-21 15:21:51 - 1000 - Website: OKAY