Chevron Corp (CVX)

Santiago


Symbol	Exchange	Currency
CVX	NYSE	USD	Real-time
CVX	Mexico	MXN	Delayed
CVX	BIVA	MXN	Delayed
1CVX	Milan	EUR	Real-time
CVX	TradeGate	EUR	Delayed
CVX	Xetra	EUR	Delayed
CVX	Frankfurt	EUR	Delayed
CVX	Santiago	USD	Delayed
CVX	Buenos Aires	ARS	Delayed
CHVX34	B3	BRL	Delayed
CVX	Vienna	EUR	Real-time

Currency in USD

Disclaimer

182.750

+3.550(+1.98%)

Closed01/12

Day's Range

182.750

52 wk Range

182.750

CVX Historical Data

Get free historical data for CVX. You'll find the closing price, open, high, low, change and %change of the Chevron Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

18/12/2020 - 07/12/2023

Date	Price	Open	High	Low	Vol.	Change %
01/12/2022	182.750	182.750	182.750	182.750	0.18K	+1.98%
28/10/2022	179.200	179.200	179.200	179.200	0.08K	+30.80%
29/08/2022	137.000	165.750	165.750	165.750	0.02K	0.00%
11/07/2022	137.000	141.300	141.300	141.300	0.02K	0.00%
01/07/2022	137.000	145.000	145.000	145.000	0.02K	0.00%
11/03/2022	137.000	171.300	172.000	171.300	0.05K	0.00%
11/02/2022	137.000	138.200	138.200	138.200	0.05K	0.00%
04/02/2022	137.000	137.000	137.000	137.000	0.07K	+5.71%
28/01/2022	129.600	129.600	129.600	129.600	0.18K	-3.38%
27/01/2022	134.140	134.140	134.140	134.140	0.08K	+9.55%
05/01/2022	122.450	122.450	122.450	122.450	0.13K	+7.14%
12/11/2021	114.290	114.290	114.290	114.290	0.13K	-1.01%
08/11/2021	115.460	115.460	115.460	115.460	0.18K	+8.87%
04/10/2021	106.050	104.260	104.260	104.260	0.05K	0.00%
24/09/2021	106.050	100.800	100.800	100.800	0.03K	0.00%
13/07/2021	106.050	103.900	103.900	103.900	0.06K	0.00%
02/07/2021	106.050	106.050	106.050	106.050	0.30K	-2.60%
30/06/2021	108.880	104.500	104.500	104.500	0.05K	0.00%
15/06/2021	108.880	108.880	108.880	108.880	0.10K	-0.86%
11/06/2021	109.830	108.200	108.200	108.200	0.03K	0.00%
10/06/2021	109.830	109.830	109.830	109.830	0.48K	+6.18%
19/05/2021	103.440	103.440	103.440	103.440	0.10K	-2.75%
22/04/2021	106.360	101.840	101.840	101.840	0.04K	0.00%
13/04/2021	106.360	102.500	102.500	102.500	0.06K	0.00%
05/03/2021	106.360	108.000	108.000	106.360	0.34K	+11.58%
18/02/2021	95.320	95.700	95.700	95.700	0.04K	0.00%
20/01/2021	95.320	95.320	95.320	95.320	2.77K	+14.43%
06/01/2021	83.300	88.490	88.490	88.490	0.07K	0.00%
21/12/2020	83.300	83.500	83.500	83.300	5.44K	-8.77%
18/12/2020	91.310	87.600	87.600	87.600	0.03K	-50.04%

Highest

182.750

Change %

0.000

Average

117.753

Difference

99.450

Lowest

83.300

Markets

NSE 30

2,640.88

+20.55

+0.78%

NSE All Share

71,808.64

+558.47

+0.78%

US 30

36,041.00

-13.4

-0.04%

US 500

4,547.70

-1.6

-0.04%

FTSE 100

7,515.38

+25.54

+0.34%

DAX

16,656.44

+123.33

+0.75%

South Africa Top 40

69,287.64

+153.03

+0.22%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	39.70	+0.51%	76.70M
UBA	22.00	+4.93%	73.80M
Fidelitybk	9.15	+2.81%	65.63M
Access Holdings	21.05	+9.04%	64.07M
Zenith Bank	36.10	+3.44%	38.31M
FBN Holdings	29.40	+9.91%	24.84M
MTN Nigeria	240.00	+0.25%	3.93M

Name	Last	Chg. %	Vol.
Thomaswy	3.32	+9.93%	894.50K
FBN Holdings	29.40	+9.91%	24.84M
Multverse	7.77	+9.90%	821.21K
ETI	18.90	+9.88%	3.32M
Morison Industries	2.80	+9.80%	8.98K
Aluminum Ex	7.85	+9.79%	9.10K
Infinity Trust Mortgage Bank	1.47	+9.70%	150.98K

Name	Last	Chg. %	Vol.
Conoil	77.85	-10.00%	112.64K
Geregu Power	359.10	-10.00%	3.96K
Total Nig	346.50	-10.00%	20.48K
Union Homes REITs	32.95	-9.97%	50.00
Mrs	99.00	-9.96%	118.50K
Ikeja	4.16	-9.96%	7.20K
Chellarams	3.44	-9.95%	890.00

Trending Stocks

Name	Last	Chg. %	Vol.
Oando Plc	10.65	-9.13%	17.26M
Fidelitybk	9.15	+2.81%	65.63M
FBN Holdings	29.40	+9.91%	24.84M
Access Holdings	21.05	+9.04%	64.07M
Sterling Bank	3.82	+3.23%	12.41M

Popular Searches

Please try another search

Chevron Corp (CVX)

CVX Historical Data

Trending Stocks