Dow Up0.08% Nasdaq Down0.30%

Chevron Corporation (CVX)

-NYSE
124.80 Up 0.66(0.53%) Sep 19, 4:04PM EDT
|After Hours : 124.94 Up 0.14 (0.11%) Sep 19, 6:21PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 24, 197046.0046.0045.6246.001,043,2000.59
Feb 20, 197045.3846.0045.3846.001,166,4000.59
Feb 19, 197045.0045.7545.0045.38824,0000.58
Feb 18, 197044.0045.0044.0044.881,028,8000.58
Feb 17, 197044.0044.1243.3843.75451,2000.56
Feb 16, 197043.5044.0043.1244.00488,0000.57
Feb 13, 197043.2544.1242.6243.50492,8000.56
Feb 12, 197044.2544.7542.7543.25816,0000.56
Feb 11, 197043.2544.2542.2544.25878,4000.57
Feb 10, 197045.6245.8843.2543.25996,8000.56
Feb 9, 197045.7546.0045.6245.62558,4000.59
Feb 6, 197046.0046.0045.6245.75272,0000.59
Feb 5, 197046.0046.0045.6246.00337,6000.59
Feb 4, 197045.6246.1245.6246.00534,4000.59
Feb 4, 19700.04375 Dividend
Feb 3, 197046.0046.1245.5045.621,971,2000.58
Feb 2, 197046.1246.5045.7546.00937,6000.58
Jan 30, 197046.5047.0045.7546.12817,6000.58
Jan 29, 197046.6247.0046.0046.50696,0000.59
Jan 28, 197048.2548.5046.6246.62499,2000.59
Jan 27, 197048.2548.2547.1248.25540,8000.61
Jan 26, 197048.7548.7547.6248.38732,8000.61
Jan 23, 197049.0049.0048.5048.75427,2000.62
Jan 22, 197048.8849.5048.5049.00640,0000.62
Jan 21, 197049.2549.3848.7548.88454,4000.62
Jan 20, 197049.7549.7549.1249.25588,8000.62
Jan 19, 197049.8849.8849.3849.75508,8000.63
Jan 16, 197049.8850.0049.3849.88425,6000.63
Jan 15, 197050.0050.2549.6249.88336,0000.63
Jan 14, 197051.6251.6249.6250.001,124,8000.63
Jan 13, 197052.3852.3851.5051.62372,8000.65
Jan 12, 197052.7553.1252.0052.38334,4000.66
Jan 9, 197052.6252.7552.3852.75515,2000.67
Jan 8, 197052.2553.0052.2552.62635,2000.67
Jan 7, 197051.7551.8851.1251.62451,2000.65
Jan 6, 197052.5052.7551.5051.75553,6000.65
Jan 5, 197052.2552.8852.1252.501,121,6000.66
Jan 2, 197051.1252.2551.1252.25526,4000.66
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.