Chevron Corporation

CVX 
(NYSE) 
 
$ 106.22 <%= Resources.Global.txtDown %>
Updated 24/05/2017
Change % -0.05% Stock price decreasing
Change -0.05 Stock price decreasing
Volume 3,475,871
High $ 106.36
Low $ 105.73
Open $ 106.10
ISIN
Prev close $ 106.27
# 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
 
  106.22 1.0% Stock price increasing -0.5% Stock price decreasing -3.5% Stock price decreasing -4.3% Stock price decreasing 4.4% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
24/05/2017
106.10
106.36
105.73
106.22
3,470,627
106.05
15,752
23/05/2017
106.07
106.56
105.98
106.27
3,457,120
106.24
15,239
22/05/2017
107.09
107.09
105.75
106.12
4,491,135
106.16
18,208
19/05/2017
105.52
106.52
105.17
106.52
8,383,478
106.16
25,662
18/05/2017
104.55
105.68
103.84
105.17
5,618,081
104.96
27,597
17/05/2017
105.53
106.27
104.62
104.70
6,384,265
105.27
29,961
16/05/2017
107.57
107.66
106.94
107.25
5,001,388
107.20
23,159
15/05/2017
107.15
107.71
106.68
106.85
6,647,534
107.10
21,705
12/05/2017
106.06
106.29
105.48
105.96
4,488,164
105.83
20,209
11/05/2017
107.08
107.08
105.63
106.21
4,632,113
106.18
18,962
10/05/2017
105.82
106.83
105.54
106.50
5,582,820
106.40
26,929
09/05/2017
106.51
106.75
104.82
105.08
5,023,973
105.39
23,040
08/05/2017
105.93
106.72
105.82
106.68
5,175,129
106.49
18,982
05/05/2017
104.92
105.89
104.70
105.79
5,060,047
105.38
24,529
04/05/2017
106.24
106.33
104.14
104.81
8,039,883
104.77
37,674
03/05/2017
105.36
107.26
105.13
106.72
5,662,953
106.46
25,325
02/05/2017
106.11
106.53
105.09
105.36
5,112,150
105.83
27,172
01/05/2017
106.26
106.73
105.76
105.92
4,955,462
106.13
23,702
28/04/2017
107.05
107.60
105.99
106.70
6,848,413
106.64
28,953
27/04/2017
105.96
105.98
104.67
105.47
5,781,839
105.36
26,701
26/04/2017
106.40
107.48
105.97
106.08
6,687,389
106.55
28,369
25/04/2017
106.30
106.97
106.18
106.73
4,618,984
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

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.
 
25 May 2017 00:17:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB6 - 2017-05-25 01:17:32 - 2017-05-25 00:17:32 - 1000 - Website: OKAY