NYSE - Delayed Quote USD

Chevron Corporation (CVX)

162.85 +0.93 (+0.57%)
At close: April 23 at 4:01 PM EDT
162.63 -0.22 (-0.14%)
After hours: April 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 161.31 162.85 160.60 162.85 162.85 5,536,800
Apr 22, 2024 159.95 162.70 158.44 161.92 161.92 6,779,200
Apr 19, 2024 158.75 160.75 158.15 160.00 160.00 7,733,100
Apr 18, 2024 157.14 158.04 156.39 157.57 157.57 4,979,200
Apr 17, 2024 155.99 157.71 155.64 156.40 156.40 6,733,900
Apr 16, 2024 157.30 157.81 155.42 156.28 156.28 5,541,900
Apr 15, 2024 159.94 160.49 157.36 157.59 157.59 7,236,900
Apr 12, 2024 162.29 163.87 158.04 158.96 158.96 11,058,800
Apr 11, 2024 163.62 163.62 159.80 161.89 161.89 7,682,500
Apr 10, 2024 162.21 162.77 161.01 162.67 162.67 7,525,800
Apr 9, 2024 161.85 162.53 160.46 162.00 162.00 6,577,400
Apr 8, 2024 161.65 162.50 160.33 161.27 161.27 7,253,200
Apr 5, 2024 161.33 162.17 159.86 161.60 161.60 7,429,800
Apr 4, 2024 160.80 161.95 159.82 160.69 160.69 9,269,700
Apr 3, 2024 160.10 160.95 159.72 160.44 160.44 7,819,700
Apr 2, 2024 160.05 161.22 159.02 159.78 159.78 8,815,400
Apr 1, 2024 158.27 159.59 156.94 159.08 159.08 6,285,700
Mar 28, 2024 157.15 158.19 156.37 157.74 157.74 8,331,600
Mar 27, 2024 154.87 156.44 154.85 156.35 156.35 7,416,900
Mar 26, 2024 156.52 156.86 154.65 155.27 155.27 6,677,900
Mar 25, 2024 155.48 157.31 155.27 156.47 156.47 6,058,700
Mar 22, 2024 155.08 155.28 154.16 154.66 154.66 5,973,700
Mar 21, 2024 154.95 155.69 154.41 154.86 154.86 7,899,100
Mar 20, 2024 155.76 156.43 154.23 154.55 154.55 8,449,100
Mar 19, 2024 155.30 156.84 155.01 156.62 156.62 7,736,700
Mar 18, 2024 156.03 156.67 154.94 155.41 155.41 7,242,700
Mar 15, 2024 155.19 157.04 154.42 155.55 155.55 20,379,100
Mar 14, 2024 153.77 155.73 152.76 155.70 155.70 9,047,200
Mar 13, 2024 153.24 154.88 153.15 153.89 153.89 8,065,600
Mar 12, 2024 151.83 152.57 150.79 151.89 151.89 6,432,900
Mar 11, 2024 150.50 152.08 149.59 152.00 152.00 7,577,100
Mar 8, 2024 149.37 149.99 148.39 149.88 149.88 7,527,400
Mar 7, 2024 148.50 150.75 148.45 149.37 149.37 8,739,300
Mar 6, 2024 150.83 152.41 148.14 148.33 148.33 14,692,100
Mar 5, 2024 148.83 150.62 148.30 149.59 149.59 6,985,500
Mar 4, 2024 152.50 152.59 147.67 148.88 148.88 12,503,200
Mar 1, 2024 153.05 154.35 152.25 152.81 152.81 7,458,700
Feb 29, 2024 152.91 153.24 151.48 152.01 152.01 9,334,400
Feb 28, 2024 152.36 153.86 151.78 152.34 152.34 6,715,900
Feb 27, 2024 153.20 153.88 149.90 152.16 152.16 15,093,800
Feb 26, 2024 154.54 155.55 153.83 154.45 154.45 6,900,800
Feb 23, 2024 154.87 154.92 153.25 154.66 154.66 6,561,600
Feb 22, 2024 154.82 156.63 153.83 155.43 155.43 8,874,900
Feb 21, 2024 154.57 155.57 154.10 155.44 155.44 6,630,100
Feb 20, 2024 155.47 155.61 153.83 154.00 154.00 6,977,900
Feb 16, 2024 155.37 155.77 154.09 154.63 154.63 7,569,000
Feb 15, 2024 1.63 Dividend
Feb 15, 2024 149.91 155.09 149.67 154.46 154.46 8,950,300
Feb 14, 2024 151.28 152.20 150.08 151.01 149.38 5,995,100
Feb 13, 2024 152.62 153.07 149.60 150.60 148.97 6,987,100
Feb 12, 2024 151.62 152.61 151.39 152.08 150.44 6,713,000
Feb 9, 2024 154.42 155.32 150.98 151.04 149.41 9,194,500
Feb 8, 2024 151.95 154.30 151.65 154.06 152.40 9,237,000
Feb 7, 2024 153.02 153.78 151.17 152.13 150.49 6,252,000
Feb 6, 2024 152.50 153.54 151.81 152.35 150.71 6,198,200
Feb 5, 2024 151.62 153.51 150.79 152.33 150.69 8,277,800
Feb 2, 2024 150.86 153.38 149.55 152.24 150.60 12,838,400
Feb 1, 2024 148.19 149.02 146.52 147.89 146.29 8,641,100
Jan 31, 2024 150.37 150.38 147.34 147.43 145.84 10,428,000
Jan 30, 2024 148.18 150.31 147.71 150.12 148.50 9,902,900
Jan 29, 2024 149.09 149.22 147.11 149.08 147.47 10,494,800
Jan 26, 2024 148.03 149.26 146.98 149.14 147.53 9,151,900
Jan 25, 2024 146.22 148.69 145.23 148.57 146.97 9,773,600
Jan 24, 2024 142.70 144.98 142.22 144.92 143.36 8,100,000
Jan 23, 2024 141.99 143.33 141.90 142.09 140.56 6,767,200
Jan 22, 2024 141.91 142.66 140.92 142.49 140.95 9,184,600
Jan 19, 2024 141.73 142.25 141.01 142.24 140.70 11,178,900
Jan 18, 2024 143.00 143.19 139.62 141.82 140.29 11,187,800
Jan 17, 2024 142.42 144.02 142.04 143.12 141.58 8,167,000
Jan 16, 2024 146.51 146.58 143.58 143.69 142.14 9,380,400
Jan 12, 2024 147.83 148.50 146.17 147.27 145.68 9,382,800
Jan 11, 2024 145.56 146.17 144.62 145.28 143.71 8,612,500
Jan 10, 2024 146.02 146.02 144.11 144.50 142.94 8,490,400
Jan 9, 2024 149.95 149.95 145.59 145.70 144.13 11,784,700
Jan 8, 2024 148.42 149.70 146.58 149.50 147.89 10,038,200
Jan 5, 2024 151.98 152.03 149.83 150.40 148.78 7,455,100
Jan 4, 2024 153.66 154.35 150.59 150.66 149.03 8,220,300
Jan 3, 2024 149.39 153.19 148.68 152.33 150.69 10,255,300
Jan 2, 2024 149.99 151.48 149.24 149.48 147.87 8,879,700
Dec 29, 2023 150.03 150.23 148.67 149.16 147.55 7,653,800
Dec 28, 2023 151.18 152.02 149.40 149.77 148.15 8,148,000
Dec 27, 2023 152.27 152.97 151.34 151.91 150.27 5,337,200
Dec 26, 2023 152.07 153.01 151.90 152.41 150.76 5,165,600
Dec 22, 2023 151.74 152.39 150.75 151.05 149.42 6,394,600
Dec 21, 2023 150.78 150.80 149.22 150.71 149.08 7,264,700
Dec 20, 2023 152.15 153.06 150.06 150.25 148.63 9,370,000
Dec 19, 2023 149.96 151.83 149.49 151.64 150.00 8,738,100
Dec 18, 2023 150.83 152.12 149.32 149.68 148.06 11,561,700
Dec 15, 2023 147.32 149.82 147.32 149.35 147.74 30,848,700
Dec 14, 2023 145.85 149.93 145.85 149.93 148.31 14,960,500
Dec 13, 2023 142.17 144.68 141.65 144.61 143.05 10,641,300
Dec 12, 2023 143.17 143.59 141.75 142.50 140.96 9,863,900
Dec 11, 2023 144.84 145.40 143.82 144.35 142.79 9,849,600
Dec 8, 2023 143.51 144.67 143.12 144.31 142.75 10,820,300
Dec 7, 2023 143.51 144.01 140.99 142.42 140.88 14,786,700
Dec 6, 2023 141.90 144.03 141.35 142.53 140.99 18,079,700
Dec 5, 2023 144.76 145.07 142.63 142.86 141.32 9,597,600
Dec 4, 2023 144.00 145.70 143.25 144.87 143.31 11,842,800
Dec 1, 2023 143.49 146.51 142.60 144.81 143.25 11,905,500
Nov 30, 2023 144.98 146.01 142.03 143.60 142.05 16,276,000
Nov 29, 2023 146.39 146.49 143.06 143.91 142.36 16,417,100
Nov 28, 2023 144.78 146.52 144.06 145.51 143.94 9,746,500
Nov 27, 2023 144.65 144.82 142.85 144.36 142.80 9,850,800
Nov 24, 2023 144.30 145.94 144.20 144.90 143.34 3,861,000
Nov 22, 2023 141.74 144.39 140.72 144.33 142.77 7,216,100
Nov 21, 2023 143.83 144.30 142.70 144.04 142.49 6,783,300
Nov 20, 2023 144.63 145.69 144.27 144.38 142.82 8,062,400
Nov 17, 2023 142.95 145.19 142.40 144.46 142.90 11,075,600
Nov 16, 2023 1.51 Dividend
Nov 16, 2023 143.02 143.51 140.74 141.77 140.24 14,031,300
Nov 15, 2023 144.86 146.64 144.41 145.56 142.50 10,052,100
Nov 14, 2023 144.48 145.50 143.86 145.05 142.00 11,224,400
Nov 13, 2023 143.15 144.30 142.85 144.00 140.97 8,747,700
Nov 10, 2023 143.29 143.44 141.73 142.95 139.94 11,988,200
Nov 9, 2023 143.05 143.91 141.78 141.94 138.95 10,359,500
Nov 8, 2023 143.88 144.65 142.25 142.40 139.40 12,654,100
Nov 7, 2023 145.16 145.61 143.24 144.41 141.37 15,054,600
Nov 6, 2023 148.73 149.33 146.69 147.00 143.90 10,634,200
Nov 3, 2023 148.30 148.56 146.15 147.61 144.50 13,153,000
Nov 2, 2023 144.54 149.00 143.83 148.76 145.63 11,099,100
Nov 1, 2023 145.98 146.01 143.82 143.98 140.95 10,819,600
Oct 31, 2023 146.10 146.52 144.23 145.73 142.66 14,261,300
Oct 30, 2023 145.66 146.44 144.32 146.09 143.01 13,857,100
Oct 27, 2023 150.72 151.25 143.96 144.35 141.31 24,524,300
Oct 26, 2023 155.01 155.18 153.63 154.75 151.49 10,830,400
Oct 25, 2023 156.94 157.41 155.17 155.87 152.59 10,502,400
Oct 24, 2023 160.89 161.08 156.47 156.65 153.35 17,689,900
Oct 23, 2023 163.30 164.43 160.25 160.68 157.30 16,232,400
Oct 20, 2023 168.41 169.10 166.10 166.83 163.32 7,457,300
Oct 19, 2023 168.70 170.17 167.51 169.10 165.54 6,580,200
Oct 18, 2023 168.47 169.70 167.58 168.92 165.36 6,893,500
Oct 17, 2023 164.83 168.20 164.65 167.59 164.06 7,538,300
Oct 16, 2023 165.34 165.81 163.85 165.40 161.92 5,446,000
Oct 13, 2023 163.41 164.84 162.30 164.06 160.61 8,042,800
Oct 12, 2023 163.26 163.26 160.90 161.23 157.84 7,397,000
Oct 11, 2023 165.07 165.08 160.48 161.10 157.71 12,570,700
Oct 10, 2023 166.77 167.40 165.68 166.54 163.03 6,512,900
Oct 9, 2023 166.38 168.19 164.95 166.72 163.21 8,183,500
Oct 6, 2023 164.31 164.37 158.99 162.23 158.81 10,187,400
Oct 5, 2023 161.42 164.75 161.39 163.90 160.45 8,073,000
Oct 4, 2023 164.70 164.98 161.49 163.04 159.61 9,664,700
Oct 3, 2023 165.92 167.36 165.51 166.93 163.42 6,168,600
Oct 2, 2023 168.34 168.57 165.23 166.54 163.03 6,839,600
Sep 29, 2023 170.49 170.50 167.82 168.62 165.07 7,395,200
Sep 28, 2023 170.55 171.70 169.43 170.59 167.00 7,151,800
Sep 27, 2023 169.37 171.23 168.81 171.04 167.44 9,124,400
Sep 26, 2023 167.44 168.41 166.98 167.80 164.27 5,659,200
Sep 25, 2023 166.33 168.78 165.99 168.71 165.16 5,510,000
Sep 22, 2023 166.23 167.42 165.94 166.28 162.78 5,963,000
Sep 21, 2023 167.12 167.87 165.05 165.19 161.71 7,150,000
Sep 20, 2023 167.07 168.51 166.60 166.69 163.18 5,939,100
Sep 19, 2023 168.69 168.96 166.43 167.20 163.68 6,615,100
Sep 18, 2023 167.87 168.36 166.40 167.22 163.70 7,027,600
Sep 15, 2023 166.21 168.37 165.88 166.50 162.99 17,266,500
Sep 14, 2023 167.70 168.50 167.12 167.23 163.71 8,822,800
Sep 13, 2023 167.41 167.75 165.58 166.20 162.70 5,759,500
Sep 12, 2023 165.30 167.19 165.10 166.81 163.30 7,521,100
Sep 11, 2023 168.08 168.59 162.87 163.76 160.31 7,155,100
Sep 8, 2023 167.42 168.49 166.71 167.21 163.69 7,434,400
Sep 7, 2023 167.14 167.90 166.28 166.64 163.13 7,925,900
Sep 6, 2023 166.28 167.44 165.58 166.63 163.12 7,195,500
Sep 5, 2023 165.28 167.56 165.20 166.46 162.96 9,755,800
Sep 1, 2023 162.64 164.69 162.64 164.30 160.84 6,660,400
Aug 31, 2023 161.01 161.24 159.93 161.10 157.71 7,003,700
Aug 30, 2023 160.59 161.25 159.93 160.18 156.81 5,534,900
Aug 29, 2023 160.91 160.95 159.10 159.96 156.59 5,374,800
Aug 28, 2023 159.53 161.80 159.22 160.21 156.84 4,386,100
Aug 25, 2023 159.07 159.91 157.65 159.12 155.77 5,291,800
Aug 24, 2023 157.73 159.89 157.56 157.94 154.61 5,989,600
Aug 23, 2023 158.14 159.41 156.70 159.25 155.90 4,975,600
Aug 22, 2023 160.49 161.25 158.97 159.04 155.69 6,081,700
Aug 21, 2023 161.20 162.07 159.45 160.36 156.98 6,802,300
Aug 18, 2023 158.38 161.32 158.16 160.90 157.51 5,998,600
Aug 17, 2023 1.51 Dividend
Aug 17, 2023 159.18 162.14 158.97 159.75 156.39 8,270,500
Aug 16, 2023 160.52 161.83 158.47 158.63 153.81 7,920,500
Aug 15, 2023 163.40 163.41 159.10 159.24 154.40 7,876,500
Aug 14, 2023 163.77 164.25 162.61 164.03 159.05 6,060,100
Aug 11, 2023 160.50 164.17 160.18 164.15 159.16 6,680,300
Aug 10, 2023 160.33 162.48 159.62 160.83 155.94 8,647,100
Aug 9, 2023 160.86 161.44 159.31 159.86 155.00 10,531,500
Aug 8, 2023 157.94 159.79 156.22 159.65 154.80 6,451,300
Aug 7, 2023 161.01 161.38 159.08 159.89 155.03 13,927,400
Aug 4, 2023 160.66 163.02 159.04 159.31 154.47 10,182,300
Aug 3, 2023 159.91 161.70 158.85 159.67 154.82 6,680,700
Aug 2, 2023 161.17 161.22 158.06 159.73 154.88 7,067,100
Aug 1, 2023 163.64 163.64 160.55 162.30 157.37 7,531,400
Jul 31, 2023 161.13 163.98 160.62 163.66 158.69 13,056,300
Jul 28, 2023 158.41 159.00 156.51 158.87 154.04 6,542,300
Jul 27, 2023 162.09 162.47 159.22 159.66 154.81 6,470,100
Jul 26, 2023 160.88 162.09 160.55 161.34 156.44 6,056,400
Jul 25, 2023 161.91 163.51 160.66 162.56 157.62 6,767,600
Jul 24, 2023 160.47 164.04 160.01 161.82 156.90 9,722,100
Jul 21, 2023 157.53 158.83 157.06 158.69 153.87 8,753,500
Jul 20, 2023 156.16 157.19 155.71 156.40 151.65 5,866,600
Jul 19, 2023 153.83 155.78 153.28 154.69 149.99 5,653,100
Jul 18, 2023 152.67 156.07 152.37 153.75 149.08 6,798,700
Jul 17, 2023 153.35 154.14 152.64 153.44 148.78 4,351,700
Jul 14, 2023 157.01 157.02 153.30 153.58 148.92 7,051,300
Jul 13, 2023 159.84 160.60 156.57 157.51 152.73 8,143,900
Jul 12, 2023 159.22 160.34 158.33 159.64 154.79 6,464,000
Jul 11, 2023 156.00 158.41 155.66 158.12 153.32 5,061,500
Jul 10, 2023 153.93 155.79 153.92 155.25 150.53 5,167,900
Jul 7, 2023 152.14 155.99 151.96 154.22 149.54 6,601,300
Jul 6, 2023 155.20 155.83 151.63 152.88 148.24 9,203,000
Jul 5, 2023 157.70 157.70 155.12 156.31 151.56 6,318,700
Jul 3, 2023 157.18 158.10 156.70 157.21 152.43 3,272,600
Jun 30, 2023 157.46 157.92 156.60 157.35 152.57 6,346,600
Jun 29, 2023 155.43 156.27 154.44 156.24 151.49 5,633,500
Jun 28, 2023 153.44 155.02 152.19 154.92 150.21 5,773,800
Jun 27, 2023 153.50 154.71 152.82 153.53 148.87 6,581,700
Jun 26, 2023 151.62 154.97 151.54 154.01 149.33 7,371,800
Jun 23, 2023 151.01 151.70 150.13 151.35 146.75 15,172,700
Jun 22, 2023 153.35 153.59 151.97 152.64 148.00 7,088,600
Jun 21, 2023 152.67 155.96 152.50 154.88 150.18 7,328,200
Jun 20, 2023 156.15 156.57 152.24 153.68 149.01 10,438,700
Jun 16, 2023 158.57 159.24 157.26 157.26 152.48 22,908,100
Jun 15, 2023 157.32 159.79 157.32 158.28 153.47 7,705,400
Jun 14, 2023 159.98 160.77 156.15 157.09 152.32 7,721,100
Jun 13, 2023 158.52 160.58 158.27 158.51 153.70 7,660,800
Jun 12, 2023 157.06 159.33 156.23 157.33 152.55 7,159,600
Jun 9, 2023 159.28 160.39 158.62 158.86 154.03 6,669,500
Jun 8, 2023 160.16 160.49 157.09 159.24 154.40 7,142,200
Jun 7, 2023 156.55 160.21 156.50 159.83 154.98 9,900,000
Jun 6, 2023 153.33 156.16 153.20 155.79 151.06 6,176,400
Jun 5, 2023 158.45 158.45 155.24 155.51 150.79 6,443,800
Jun 2, 2023 154.58 156.75 153.61 156.26 151.51 9,460,100
Jun 1, 2023 151.30 153.74 149.74 152.16 147.54 9,887,700
May 31, 2023 151.54 152.42 150.36 150.62 146.05 13,346,400
May 30, 2023 151.67 153.26 151.21 153.12 148.47 7,814,800
May 26, 2023 155.29 155.63 153.46 154.08 149.40 7,736,200
May 25, 2023 154.68 155.63 153.50 154.56 149.87 7,037,700
May 24, 2023 157.95 158.57 156.29 157.27 152.49 7,064,000
May 23, 2023 154.14 157.68 153.84 156.85 152.09 10,436,200
May 22, 2023 153.79 154.83 152.09 152.44 147.81 11,661,000
May 19, 2023 154.89 156.44 153.99 155.23 150.51 8,099,200
May 18, 2023 1.51 Dividend
May 18, 2023 152.87 154.24 151.53 154.01 149.33 7,477,700
May 17, 2023 154.79 156.42 153.96 155.71 149.52 6,169,600
May 16, 2023 156.48 157.02 153.33 153.51 147.40 7,007,700
May 15, 2023 157.23 158.16 156.23 157.20 150.95 5,096,700
May 12, 2023 157.00 157.93 155.56 156.62 150.39 4,897,500
May 11, 2023 155.38 156.32 153.89 156.22 150.01 6,666,100
May 10, 2023 160.44 160.44 155.88 157.09 150.84 6,161,200
May 9, 2023 158.11 160.42 157.91 159.12 152.79 5,019,800
May 8, 2023 161.57 162.30 159.52 159.58 153.23 5,028,200
May 5, 2023 159.30 161.12 158.78 160.21 153.84 5,801,500
May 4, 2023 157.11 158.20 155.42 156.22 150.01 7,500,400
May 3, 2023 158.15 159.57 156.74 156.83 150.59 7,538,100
May 2, 2023 165.32 165.38 158.45 160.04 153.67 10,701,700
May 1, 2023 167.71 168.73 166.36 167.24 160.59 6,099,800
Apr 28, 2023 164.50 168.94 164.05 168.58 161.87 10,033,600
Apr 27, 2023 166.43 167.39 165.07 166.95 160.31 6,417,200
Apr 26, 2023 168.21 168.95 165.23 165.98 159.38 5,927,400
Apr 25, 2023 170.32 170.40 168.43 168.99 162.27 5,807,200
Apr 24, 2023 169.10 172.38 168.58 171.48 164.66 7,177,600

Related Tickers

XOM Exxon Mobil Corporation
121.03
+0.39%
 
BP BP p.l.c.
39.29
+0.98%
 
SHEL Shell plc
72.77
+0.52%
 
PBR Petróleo Brasileiro S.A. - Petrobras
16.96
+0.12%
 
TTE TotalEnergies SE
72.97
+0.52%
 
SU Suncor Energy Inc.
39.15
+0.18%
 
CVE Cenovus Energy Inc.
21.27
+0.81%
 
SU.TO Suncor Energy Inc.
53.47
-0.13%
 
EQNR Equinor ASA
27.12
-0.04%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.14
+0.50%