Chevron Corporation

CVX 
(NYSE) 
 
$ 106.73 <%= Resources.Global.txtUp %>
Updated 01:00:03
Change % 0.76% Stock price increasing
Change 0.80 Stock price increasing
Volume 4,618,984
High $ 106.97
Low $ 106.18
Open $ 106.30
ISIN
Prev close $ 105.93
# 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
 
  106.73 2.4% Stock price increasing -1.2% Stock price decreasing -8.4% Stock price decreasing 5.5% Stock price increasing 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
25/04/2017
106.30
106.97
106.18
106.73
4,612,634
106.64
23,222
24/04/2017
105.79
106.41
105.37
105.93
4,538,203
105.93
22,152
21/04/2017
104.80
105.43
104.29
104.89
5,432,604
104.89
24,186
20/04/2017
104.40
105.69
104.36
104.88
4,988,080
105.11
24,221
19/04/2017
105.89
106.14
103.83
104.23
6,667,880
104.65
31,299
18/04/2017
105.81
106.68
105.32
105.68
4,252,670
105.88
19,968
17/04/2017
106.17
106.48
105.65
106.17
5,278,826
105.99
22,041
13/04/2017
108.64
108.74
105.93
106.10
6,894,792
106.97
31,520
12/04/2017
109.36
109.36
108.45
108.97
5,053,297
108.82
24,642
11/04/2017
109.53
109.54
108.06
108.97
3,956,487
108.82
18,424
10/04/2017
109.12
110.20
108.97
109.43
4,812,093
109.63
19,024
07/04/2017
109.38
109.58
108.67
108.86
4,889,422
109.04
19,271
06/04/2017
109.12
109.65
108.75
109.29
3,934,462
109.25
18,896
05/04/2017
109.65
110.67
108.56
108.64
6,398,830
109.63
32,988
04/04/2017
107.88
108.72
107.01
108.66
4,687,432
108.10
24,791
03/04/2017
107.22
107.97
106.38
107.80
5,800,883
107.36
28,893
31/03/2017
107.70
108.14
107.05
107.37
6,158,992
107.49
27,780
30/03/2017
108.15
108.68
107.20
107.78
6,797,658
107.83
30,226
29/03/2017
106.95
108.08
106.88
108.07
4,919,884
107.69
22,913
28/03/2017
106.28
107.74
106.12
107.17
6,331,533
107.13
28,559
27/03/2017
107.00
107.35
105.82
106.28
6,479,407
106.53
30,035
24/03/2017
107.93
108.42
107.70
107.99
6,339,900
108.04
30,056
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

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.
 
26 April 2017 03:12:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170403.1 - EUROWEB5 - 2017-04-26 04:12:11 - 2017-04-26 03:12:11 - 1000 - Website: OKAY