Chevron Corporation

CVX 
(NYSE) 
 
$ 116.38
Updated 10:32:05
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 10
High $ 116.38
Low $ 116.38
Open $ 0
ISIN
Prev close $ 116.38
# 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
 
  116.38 1.2% Stock price increasing -1.4% Stock price decreasing 14.8% Stock price increasing 8.7% Stock price increasing 39.1% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
22/11/2016
110.79
111.00
109.31
110.62
6,440,518
110.44
29,804
21/11/2016
110.36
111.00
110.07
110.18
8,476,768
110.41
32,894
18/11/2016
108.57
109.67
108.15
109.20
6,815,483
109.02
31,119
17/11/2016
109.00
110.10
107.59
108.12
6,638,054
108.63
30,846
16/11/2016
108.20
109.00
107.74
108.35
7,723,662
108.26
37,924
15/11/2016
107.49
109.06
107.40
108.96
12,156,546
108.71
49,606
14/11/2016
106.15
106.73
105.59
106.59
7,656,040
106.24
35,325
11/11/2016
107.48
107.65
105.94
106.64
7,939,479
106.58
40,461
10/11/2016
107.54
108.50
107.24
107.79
8,739,595
107.92
44,149
09/11/2016
106.04
108.26
105.69
107.64
9,161,840
107.21
41,660
08/11/2016
106.57
108.19
106.42
107.29
8,050,007
107.52
33,752
07/11/2016
106.00
106.98
105.78
106.85
7,333,808
106.65
37,475
04/11/2016
105.25
105.49
104.38
104.78
7,085,448
104.95
35,741
03/11/2016
105.53
106.19
104.95
105.39
5,703,175
105.54
28,402
02/11/2016
105.65
106.05
104.25
105.39
8,405,190
105.17
41,468
01/11/2016
105.51
106.74
105.45
106.48
12,755,638
106.24
58,322
31/10/2016
103.82
105.46
103.78
104.75
12,340,755
104.97
54,205
28/10/2016
101.12
105.03
100.95
103.82
17,435,396
103.81
82,990
27/10/2016
101.51
101.98
99.92
99.92
9,897,827
100.82
49,768
26/10/2016
100.32
101.53
99.87
101.19
6,353,691
100.91
30,818
25/10/2016
100.75
101.67
100.52
100.77
4,730,708
100.98
23,838
24/10/2016
101.56
101.58
100.06
100.66
6,077,327
100.69
27,640
21/10/2016
101.06
101.56
100.63
101.30
5,622,393
101.18
24,600
20/10/2016
101.64
102.22
100.69
101.87
4,820,916
101.67
24,311
19/10/2016
102.47
103.70
102.24
102.27
5,905,690
102.86
27,048
18/10/2016
101.99
102.25
101.12
101.79
4,720,887
101.64
20,622

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.
 
17 January 2017 10:51:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB7 - 2017-01-17 11:51:58 - 2017-01-17 10:51:58 - 1000 - Website: OKAY