Chevron Corporation

CVX 
(NYSE) 
 
$ 118.15 <%= Resources.Global.txtDown %>
Updated 21:00:38
Change % -1.72% Stock price decreasing
Change -2.07 Stock price decreasing
Volume 1,971,778
High $ 120.01
Low $ 117.99
Open $ 119.40
ISIN
Prev close $ 120.22
# 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
 
  118.15 -1.0% Stock price decreasing 2.6% Stock price increasing 13.9% Stock price increasing 11.8% Stock price increasing 16.1% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
13/09/2017
112.49
114.32
112.28
114.18
1,993,350
 
0
12/09/2017
112.89
112.92
111.86
112.49
1,470,128
 
0
11/09/2017
111.83
112.57
111.52
112.52
2,079,661
 
0
08/09/2017
111.59
111.71
110.55
110.78
1,582,449
 
0
07/09/2017
112.18
112.87
111.36
111.80
1,960,452
 
0
06/09/2017
110.00
112.23
109.80
111.79
2,719,095
 
0
05/09/2017
109.36
110.25
108.70
109.44
1,852,907
 
0
01/09/2017
107.68
109.15
107.59
108.76
1,220,978
 
0
31/08/2017
108.00
108.22
107.50
107.62
2,366,242
 
0
30/08/2017
107.58
107.83
107.14
107.73
1,179,758
 
0
29/08/2017
107.43
108.04
107.05
107.86
886,621
 
0
28/08/2017
108.54
108.55
107.27
107.76
1,305,457
 
0
25/08/2017
107.85
108.71
107.55
108.23
1,722,875
 
0
24/08/2017
106.50
107.67
106.33
107.44
1,877,154
 
0
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

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.
 
18 October 2017 23:01:21
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171017.1 - EUROWEB1 - 2017-10-19 00:01:21 - 2017-10-18 23:01:21 - 1000 - Website: OKAY