Chevron More Historical Data - 1CVX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Chevron Corp (1CVX)
Chevron Corp (1CVX) Historical

1CVX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	141.90	3.14	2.26%	142.08	142.08	141.90	37
Mar 06 2025	138.76	-4.22	-2.95%	140.18	140.18	138.76	51
Mar 05 2025	142.98	-0.96	-0.67%	142.98	142.98	142.98	50
Mar 04 2025	143.94	-7.76	-5.12%	144.60	144.60	143.84	43
Mar 03 2025	151.70	0.70	0.46%	152.84	152.84	151.70	42
Feb 28 2025	151.00	2.36	1.59%	150.98	151.00	150.96	63
Feb 27 2025	148.64	-2.68	-1.77%	149.32	149.32	148.08	25
Feb 26 2025	151.32	0.00	0.00%	151.32	151.32	151.32	0.00
Feb 25 2025	151.32	-0.56	-0.37%	151.32	151.32	151.32	2
Feb 24 2025	151.88	0.00	0.00%	151.88	151.88	151.88	0.00
Feb 21 2025	151.88	0.52	0.34%	151.94	151.94	151.88	4
Feb 20 2025	151.36	1.96	1.31%	151.02	151.36	151.02	266
Feb 19 2025	149.40	0.00	0.00%	149.40	149.40	149.40	0.00
Feb 18 2025	149.40	0.00	0.00%	149.40	149.40	149.40	0.00
Feb 17 2025	149.40	1.50	1.01%	148.88	149.40	148.88	84
Feb 14 2025	147.90	0.82	0.56%	147.90	147.90	147.90	12
Feb 13 2025	147.08	-4.64	-3.06%	147.08	147.08	147.08	2
Feb 12 2025	151.72	-0.52	-0.34%	151.96	151.96	151.72	43
Feb 11 2025	152.24	3.18	2.13%	151.58	152.24	151.58	95
Feb 10 2025	149.06	1.34	0.91%	149.06	149.06	149.06	20
Feb 07 2025	147.72	0.00	0.00%	147.72	147.72	147.72	0.00
Feb 06 2025	147.72	1.12	0.76%	148.74	148.74	147.52	63
Feb 05 2025	146.60	0.28	0.19%	146.60	146.60	146.60	21
Feb 04 2025	146.32	1.02	0.70%	146.32	146.32	146.32	17
Feb 03 2025	145.30	0.80	0.55%	145.10	145.62	145.10	31
Jan 31 2025	144.50	-3.06	-2.07%	150.22	150.22	144.50	99
Jan 30 2025	147.56	0.00	0.00%	147.56	147.56	147.56	0.00
Jan 29 2025	147.56	0.00	0.00%	147.56	147.56	147.56	0.00
Jan 28 2025	147.56	0.00	0.00%	147.56	147.56	147.56	0.00
Jan 27 2025	147.56	-2.22	-1.48%	149.30	149.82	147.56	114
Jan 24 2025	149.78	-1.72	-1.14%	149.78	149.78	149.78	100
Jan 23 2025	151.50	-4.92	-3.15%	150.16	151.50	150.16	44
Jan 22 2025	156.42	0.00	0.00%	156.42	156.42	156.42	0.00
Jan 21 2025	156.42	-1.54	-0.97%	159.44	159.44	156.42	37
Jan 20 2025	157.96	2.96	1.91%	160.40	160.40	153.50	140
Jan 17 2025	155.00	-0.12	-0.08%	154.36	155.00	154.36	39
Jan 16 2025	155.12	1.34	0.87%	154.66	155.12	153.06	137
Jan 15 2025	153.78	3.08	2.04%	152.28	153.78	152.26	117
Jan 14 2025	150.70	-2.38	-1.55%	150.64	152.14	150.64	34
Jan 13 2025	153.08	4.00	2.68%	151.40	153.08	151.40	163
Jan 10 2025	149.08	2.48	1.69%	147.40	149.08	147.16	38
Jan 09 2025	146.60	0.30	0.21%	146.60	146.60	146.60	7
Jan 08 2025	146.30	2.26	1.57%	144.76	146.30	144.76	29
Jan 07 2025	144.04	-0.02	-0.01%	144.04	144.04	144.04	10
Jan 06 2025	144.06	0.00	0.00%	144.06	144.06	144.06	0.00
Jan 03 2025	144.06	0.06	0.04%	143.70	144.06	142.22	237
Jan 02 2025	144.00	5.62	4.06%	139.82	144.00	139.82	32
Dec 30 2024	138.38	-0.48	-0.35%	139.20	139.22	137.82	115
Dec 27 2024	138.86	2.36	1.73%	143.36	143.36	137.92	22
Dec 23 2024	136.50	0.30	0.22%	136.52	137.90	136.50	161
Dec 20 2024	136.20	-0.80	-0.58%	136.18	136.20	135.50	75
Dec 19 2024	137.00	-3.02	-2.16%	139.22	139.22	137.00	112
Dec 18 2024	140.02	-2.38	-1.67%	140.02	140.02	140.02	12
Dec 17 2024	142.40	-3.40	-2.33%	141.88	142.40	141.88	55
Dec 16 2024	145.80	-2.84	-1.91%	145.80	145.80	145.80	16
Dec 13 2024	148.64	0.00	0.00%	148.64	148.64	148.64	0.00
Dec 12 2024	148.64	-0.78	-0.52%	149.12	149.12	148.62	141
Dec 11 2024	149.42	0.00	0.00%	149.42	149.42	149.42	0.00
Dec 10 2024	149.42	-0.12	-0.08%	150.14	150.48	149.42	94
Dec 09 2024	149.54	0.00	0.00%	149.54	149.54	149.54	20

ProShares VIX Mid Term F...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions