Chevron Historical Price Analysis Overview

CVX -- USA Stock  

USD 117.94  4.64  3.79%

Use Chevron Corporation (US1667641005) Historical Price Analysis together with your stock portfolios to protect against small markets fluctuations and to determine Stock optimization strategy that fits your criteria.  
 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceJuly 30, 2018127.83
Lowest PricAugust 15, 2018117.94
The price series of Chevron for the period between Tue, Jul 17, 2018 and Thu, Aug 16, 2018 has a statistical range of 9.89 with a coefficient of variation of 1.7. The prices are distributed with arithmetic mean of 123.49. The median price for the last 30 days is 123.85. The company had 2:1 stock split on 2004-09-13. . Chevron Corporation issued dividends on 2018-08-16.
OpenHighLowCloseVolume
08/16/2018 122.92  123.65  122.00  122.58  0.00 
08/16/2018 121.70  121.73  117.43  117.94  9,474,963 
08/15/2018 121.70  121.73  117.43  117.94  9,474,963 
08/14/2018 122.92  123.65  122.00  122.58  3,621,325 
08/13/2018 123.31  123.68  122.26  122.44  4,360,135 
08/10/2018 122.17  123.52  121.50  123.34  6,128,380 
08/09/2018 123.96  124.37  122.26  122.53  5,218,301 
08/08/2018 124.52  124.79  123.32  123.88  5,957,468 
08/07/2018 125.54  125.70  124.75  125.18  4,542,027 
08/06/2018 124.42  124.94  123.54  124.30  4,455,860 
08/03/2018 124.15  124.25  123.33  124.05  5,208,247 
08/02/2018 124.44  124.81  123.30  123.76  4,518,505 
08/01/2018 125.31  125.92  124.75  125.39  4,645,159 
07/31/2018 128.00  128.55  126.13  126.27  5,737,465 
07/30/2018 126.76  128.41  126.22  127.83  5,697,860 
07/27/2018 122.79  127.04  122.08  125.97  7,561,087 
07/26/2018 124.70  125.38  123.80  123.95  5,529,939