Chevron Corporation

CVX 
(NYSE) 
 
$ 111.35 <%= Resources.Global.txtDown %>
Updated 17:08:49
Change % -0.33% Stock price decreasing
Change -0.37 Stock price decreasing
Volume 2,276,724
High $ 111.78
Low $ 110.91
Open $ 111.19
ISIN
Prev close $ 111.72
# of shares -
Market cap -
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
 
  111.35 -1.1% Stock price decreasing -3.7% Stock price decreasing 0.7% Stock price increasing 9.2% Stock price increasing 25.4% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
26/01/2017
117.50
117.82
116.50
116.55
6,937,290
116.90
31,679
25/01/2017
116.90
117.43
116.34
117.24
5,276,756
117.06
23,364
24/01/2017
115.85
117.11
115.61
116.37
5,024,409
116.54
23,398
23/01/2017
115.12
115.96
114.99
115.39
5,104,133
115.36
22,283
20/01/2017
116.32
116.75
115.34
115.60
6,730,924
115.82
21,437
19/01/2017
115.89
115.96
115.29
115.58
3,427,849
115.59
15,570
18/01/2017
115.68
116.04
115.40
115.94
4,855,334
115.73
20,192
17/01/2017
116.40
116.77
116.11
116.28
4,669,684
116.36
21,088
13/01/2017
115.86
116.88
115.61
116.38
4,952,967
116.32
24,361
12/01/2017
116.50
116.99
115.41
116.16
4,940,021
116.17
24,771
11/01/2017
115.15
116.45
114.86
115.93
6,158,217
115.91
29,176
10/01/2017
115.56
116.39
114.89
114.96
6,184,401
115.44
27,327
09/01/2017
116.29
116.36
115.11
115.84
6,891,790
115.68
29,567
06/01/2017
117.45
117.58
116.38
116.84
4,762,474
116.89
21,399
05/01/2017
118.00
118.48
116.72
117.31
5,928,637
117.50
29,422
04/01/2017
118.41
118.65
117.60
117.82
6,679,943
118.00
28,733
03/01/2017
118.38
119.00
116.59
117.85
7,404,774
117.83
32,586
30/12/2016
117.44
118.24
117.31
117.70
5,020,471
117.71
17,040
29/12/2016
118.01
118.42
117.48
117.82
3,214,528
117.89
15,341
28/12/2016
118.31
118.86
117.75
117.91
4,086,718
118.11
14,605
27/12/2016
118.50
118.90
118.11
118.22
2,986,889
118.36
13,011
23/12/2016
118.41
118.70
118.05
118.42
2,683,716
118.45
12,617
22/12/2016
117.94
118.99
117.77
118.77
4,992,505
118.59
19,537
21/12/2016
118.34
119.00
117.86
117.91
5,024,604
118.30
19,778
20/12/2016
117.85
118.63
117.67
117.95
4,319,080
118.11
17,085
19/12/2016
118.37
118.45
117.42
117.65
5,772,545
117.71
21,542
16/12/2016
117.84
118.58
117.42
118.08
13,752,344
118.07
33,214
15/12/2016
115.63
117.39
115.36
117.05
7,458,324
116.69
32,888
14/12/2016
116.71
117.88
115.76
115.96
7,878,411
116.76
35,542
13/12/2016
117.90
118.31
116.03
117.42
8,644,238
117.28
40,964
12/12/2016
117.77
118.99
116.57
117.15
10,044,655
117.58
43,701
09/12/2016
114.99
115.99
114.97
115.81
5,771,551
115.63
23,793
08/12/2016
114.73
115.40
114.20
115.17
5,519,718
114.91
24,276
07/12/2016
113.04
114.48
112.82
114.44
6,434,127
113.83
31,149
06/12/2016
112.39
113.48
112.21
112.76
6,033,609
112.87
28,254
05/12/2016
113.39
114.48
113.03
113.25
6,909,833
113.71
31,481
02/12/2016
113.20
113.81
112.28
113.00
6,167,368
113.18
25,256
01/12/2016
112.79
114.91
112.53
113.29
11,792,281
113.86
54,020
30/11/2016
112.05
112.98
111.30
111.56
17,301,924
111.99
65,727
29/11/2016
109.10
109.72
108.40
109.34
7,461,924
109.13
33,207
28/11/2016
110.95
111.57
110.38
110.50
6,406,714
110.98
27,973
25/11/2016
110.54
111.22
110.12
111.00
3,238,554
110.78
11,353
23/11/2016
110.40
111.47
110.04
111.00
4,490,251
111.00
20,051

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.
 
22 February 2017 17:23:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-22 18:23:58 - 2017-02-22 17:23:58 - 1000 - Website: OKAY