Chevron Corporation

CVX 
(NYSE) 
 
$ 110.98
Updated 20/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $0
ISIN
Prev close $112.14
# of shares 1,899.37M
Market cap 210,793M USD
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
 
  110.98 -2.3% Stock price decreasing -15.5% Stock price decreasing -3.6% Stock price decreasing 4.9% Stock price increasing -0.7% Stock price decreasing

History: Chevron Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/02/2018
112.50
112.94
111.21
112.14
2,045,383
 
0
15/02/2018
112.82
112.82
110.84
112.53
1,469,666
 
0
14/02/2018
112.50
114.04
111.41
113.63
1,932,651
 
0
13/02/2018
113.36
113.60
111.87
113.29
2,339,665
 
0
12/02/2018
114.81
115.84
112.91
113.98
2,679,737
 
0
09/02/2018
113.21
114.62
109.50
113.50
3,283,571
 
0
08/02/2018
115.27
115.89
112.21
112.30
3,073,814
 
0
07/02/2018
117.50
119.03
115.23
115.29
3,346,447
 
0
06/02/2018
111.34
117.63
110.87
117.18
5,659,695
 
0
05/02/2018
116.83
118.29
108.02
112.62
4,223,485
 
0
02/02/2018
123.79
123.89
117.69
118.58
3,567,615
 
0
01/02/2018
125.50
125.63
124.08
125.57
1,840,413
 
0
31/01/2018
125.40
125.81
124.15
125.35
3,234,701
 
0
30/01/2018
127.83
127.83
125.19
125.23
2,247,727
 
0
29/01/2018
130.00
131.58
128.33
128.48
1,827,692
 
0
26/01/2018
130.65
131.73
130.52
131.19
2,357,694
 
0
25/01/2018
131.65
131.74
130.35
130.65
1,404,347
 
0
24/01/2018
131.66
132.65
131.11
131.39
2,064,776
 
0
23/01/2018
132.20
132.56
130.74
131.02
1,825,283
 
0
22/01/2018
131.30
132.56
131.28
132.56
1,782,050
 
0
19/01/2018
131.88
131.88
130.21
131.30
2,563,050
 
0
18/01/2018
132.45
132.45
131.05
131.59
1,742,989
 
0
17/01/2018
132.19
132.79
130.98
132.36
1,761,144
 
0
16/01/2018
133.32
133.86
131.60
132.01
2,065,288
 
0
12/01/2018
132.40
133.85
132.15
133.60
2,237,548
 
0
11/01/2018
128.96
133.32
128.76
132.57
3,521,267
 
0
10/01/2018
128.49
128.76
127.80
128.66
1,658,824
 
0
09/01/2018
128.43
128.94
127.79
127.84
1,646,193
 
0
08/01/2018
127.90
128.62
127.63
128.53
1,957,278
 
0
05/01/2018
127.88
128.06
127.11
127.90
1,511,722
 
0
04/01/2018
127.88
128.35
127.22
128.11
1,572,773
 
0
03/01/2018
127.35
128.92
126.90
128.51
1,718,457
 
0
02/01/2018
125.71
127.74
125.55
127.58
1,641,377
 
0
29/12/2017
125.44
125.97
125.19
125.19
1,936,015
 
0
28/12/2017
125.69
125.88
125.31
125.58
663,983
 
0
27/12/2017
126.00
126.20
125.13
125.55
1,112,491
 
0
26/12/2017
125.24
126.13
125.10
125.98
1,169,813
 
0
22/12/2017
124.83
125.63
124.60
124.98
1,848,618
 
0
21/12/2017
121.50
125.35
121.10
124.82
3,814,131
 
0
20/12/2017
120.24
121.30
119.66
120.89
1,808,150
 
0
19/12/2017
120.21
120.75
119.54
119.84
1,651,547
 
0
18/12/2017
119.92
121.29
119.63
119.70
1,842,181
 
0
15/12/2017
120.47
120.47
119.52
119.73
6,642,582
 
0
14/12/2017
119.67
120.28
119.50
119.53
1,327,773
 
0
13/12/2017
119.27
120.15
118.69
119.93
1,608,715
 
0
12/12/2017
120.50
120.74
119.56
119.68
1,517,226
 
0
11/12/2017
120.43
121.10
120.12
120.42
2,139,994
 
0
08/12/2017
119.90
120.24
119.10
119.92
1,248,237
 
0
07/12/2017
120.10
120.10
118.96
119.63
1,498,183
 
0
06/12/2017
120.62
120.81
119.52
119.61
1,816,092
 
0
05/12/2017
120.80
121.39
120.17
120.39
1,598,100
 
0
04/12/2017
119.57
122.29
119.38
120.84
2,431,399
 
0
01/12/2017
119.75
120.45
118.52
119.51
2,048,934
 
0
30/11/2017
117.29
119.15
117.23
118.99
3,220,084
 
0
29/11/2017
116.20
117.24
115.83
117.18
1,057,853
 
0
28/11/2017
116.08
116.81
116.07
116.45
1,216,357
 
0
27/11/2017
115.92
116.03
115.25
115.59
1,642,788
 
0
24/11/2017
116.46
116.85
116.34
116.51
630,312
 
0
22/11/2017
115.50
116.76
115.35
115.91
1,156,061
 
0

Copyright Euroinvestor A/S 2018   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.
 
21 February 2018 01:13:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180219.1 - EUROWEB2 - 2018-02-21 02:13:56 - 2018-02-21 01:13:56 - 1000 - Website: OKAY