Chevron Corporation

CVX 
(NYSE) 
 
$ 104.90 <%= Resources.Global.txtUp %>
Updated 18:00:41
Change % 0.43% Stock price increasing
Change 0.45 Stock price increasing
Volume 1,766,908
High $ 105.42
Low $ 104.24
Open $ 104.25
ISIN
Prev close $ 104.45
# 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
 
  104.90 -3.2% Stock price decreasing -1.3% Stock price decreasing -2.8% Stock price decreasing -11.4% Stock price decreasing 0.4% Stock price increasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/06/2017
104.48
105.14
104.04
104.45
4,197,378
104.63
20,416
21/06/2017
105.89
106.90
103.92
104.49
6,989,385
104.97
34,396
20/06/2017
106.25
106.60
105.38
106.48
5,171,238
106.17
5,333
19/06/2017
108.31
108.38
107.14
107.46
4,577,827
107.66
17,834
16/06/2017
106.94
108.36
106.21
108.35
11,633,919
107.80
28,612
15/06/2017
106.50
106.80
105.87
106.33
5,441,421
106.31
26,798
14/06/2017
107.91
107.99
105.74
106.60
6,202,286
106.48
30,955
13/06/2017
108.34
108.49
107.16
108.13
6,099,745
107.93
31,190
12/06/2017
107.42
108.43
107.28
108.04
8,690,637
107.82
40,687
09/06/2017
104.01
106.49
104.01
106.40
6,595,555
105.82
34,083
08/06/2017
103.44
104.74
103.44
104.00
6,493,595
104.17
33,247
07/06/2017
103.97
104.43
102.55
103.77
7,197,147
103.47
30,546
06/06/2017
103.11
104.45
102.76
104.17
4,683,859
103.85
21,192
05/06/2017
102.80
103.58
102.63
103.19
4,523,327
103.14
21,027
02/06/2017
103.82
103.94
102.77
103.11
5,864,040
103.10
27,227
01/06/2017
103.69
104.28
103.43
104.27
4,769,435
103.90
24,088
31/05/2017
103.55
103.89
103.07
103.48
8,037,936
103.47
30,510
30/05/2017
104.35
104.71
103.75
104.06
4,287,956
104.22
19,716
26/05/2017
105.05
105.29
104.60
104.72
3,752,505
104.84
19,158
25/05/2017
106.10
106.71
104.72
105.11
5,293,827
105.46
26,415
24/05/2017
106.10
106.36
105.73
106.22
3,475,871
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

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.
 
23 June 2017 18:15:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB2 - 2017-06-23 19:15:59 - 2017-06-23 18:15:59 - 1000 - Website: OKAY