U.S. markets open in 5 hours 46 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.03-4.04 (-3.77%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021105.25106.27102.91103.03103.0322,268,600
Jun 17, 2021109.24109.9896.31107.07107.0714,337,800
Jun 16, 2021110.03110.51108.90109.67109.679,283,300
Jun 15, 2021108.41110.48108.39110.30110.3010,540,200
Jun 14, 2021108.18108.96106.83107.97107.979,051,900
Jun 11, 2021108.84108.97107.86107.91107.917,731,700
Jun 10, 2021109.06110.25107.25108.41108.4113,526,200
Jun 09, 2021109.06109.53107.65107.78107.7810,146,900
Jun 08, 2021107.65108.98106.30108.73108.7310,559,500
Jun 07, 2021108.37108.70107.57107.75107.756,748,600
Jun 04, 2021108.24108.67107.21108.45108.456,699,300
Jun 03, 2021107.56108.09106.56107.59107.598,809,300
Jun 02, 2021107.21108.56106.21108.08108.089,141,800
Jun 01, 2021105.30107.43105.30106.65106.6510,260,600
May 28, 2021103.62104.12102.95103.79103.797,278,200
May 27, 2021104.12104.91102.57103.01103.0111,703,400
May 26, 2021104.52104.91103.66104.12104.129,232,400
May 25, 2021105.43105.62103.61103.87103.877,884,000
May 24, 2021104.95105.84104.00105.60105.606,785,600
May 21, 2021104.10105.20103.68104.12104.1210,352,800
May 20, 2021103.07104.07101.97103.56103.569,706,300
May 19, 2021103.82104.29101.97103.20103.2014,762,700
May 18, 2021108.94109.06105.97106.18106.1812,759,900
May 18, 20211.34 Dividend
May 17, 2021109.09110.88108.97110.81109.4712,692,900
May 14, 2021107.80109.82107.80109.47108.159,124,100
May 13, 2021106.07107.87105.44106.68105.399,706,300
May 12, 2021107.00110.15106.72107.37106.0711,661,900
May 11, 2021109.06109.58106.21106.70105.4112,754,800
May 10, 2021111.44113.11109.52109.57108.2413,586,500
May 07, 2021108.09110.67107.70110.02108.6910,273,000
May 06, 2021108.95109.13107.42109.02107.709,654,900
May 05, 2021107.09109.54107.09108.96107.647,328,100
May 04, 2021105.96106.51104.85106.11104.838,704,300
May 03, 2021103.98105.72103.22105.53104.257,938,100
Apr 30, 2021104.98105.39102.97103.07101.8213,730,000
Apr 29, 2021106.42107.65105.75106.90105.619,740,300
Apr 28, 2021103.54105.86103.37105.22103.958,718,400
Apr 27, 2021101.81103.10101.51102.70101.466,898,900
Apr 26, 2021101.27102.67101.26101.52100.295,639,700
Apr 23, 2021101.10102.17100.72101.55100.326,756,000
Apr 22, 2021102.87102.87100.87100.9599.739,899,400
Apr 21, 2021100.33102.99100.14102.73101.498,264,400
Apr 20, 2021102.83102.99100.51101.33100.109,783,800
Apr 19, 2021103.27103.83102.21103.26102.017,068,700
Apr 16, 2021103.80104.36102.43102.96101.717,459,700
Apr 15, 2021104.01104.27102.93103.42102.177,860,500
Apr 14, 2021102.65105.33102.60104.27103.0110,194,800
Apr 13, 2021101.56102.60101.29102.24101.006,829,900
Apr 12, 2021103.67103.86101.51101.78100.557,845,900
Apr 09, 2021103.12103.68102.10102.92101.687,163,700
Apr 08, 2021103.52103.62102.07103.02101.778,283,000
Apr 07, 2021103.47104.57103.26104.19102.937,699,300
Apr 06, 2021104.25105.08103.45103.58102.338,125,100
Apr 05, 2021105.73105.83104.17104.51103.258,692,700
Apr 01, 2021105.26105.86104.21105.75104.478,515,800
Mar 31, 2021105.55106.22104.60104.79103.528,954,400
Mar 30, 2021106.06106.83105.59105.93104.656,284,600
Mar 29, 2021106.40107.53105.70106.92105.637,542,300
Mar 26, 2021106.54107.54105.36107.48106.189,820,200
Mar 25, 2021102.85105.26102.07105.07103.8011,138,200
Mar 24, 2021102.99105.76102.91104.70103.4311,026,800
Mar 23, 2021101.45104.30100.69101.97100.7414,781,700
Mar 22, 2021103.06104.50102.31102.54101.3012,508,500
Mar 19, 2021103.94104.89102.74103.38102.1318,491,000
Mar 18, 2021107.01107.53103.71104.12102.8613,246,600
Mar 17, 2021107.21108.56106.60108.03106.729,168,600
Mar 16, 2021108.53108.88107.08107.64106.3411,698,400
Mar 15, 2021111.53111.91108.89110.25108.9210,488,000
Mar 12, 2021111.64112.70110.72111.56110.2110,930,300
Mar 11, 2021111.65112.55110.89111.19109.8510,989,500
Mar 10, 2021110.20112.01109.70111.37110.0217,389,900
Mar 09, 2021109.07110.69107.88109.50108.1819,010,700
Mar 08, 2021109.86110.43108.06109.75108.4218,033,600
Mar 05, 2021106.96109.13106.15109.00107.6823,638,200
Mar 04, 2021104.52107.58103.13104.50103.2422,994,200
Mar 03, 2021103.41105.75103.40103.59102.3414,958,200
Mar 02, 2021101.89103.31101.71102.44101.2010,643,500
Mar 01, 2021102.46103.80101.40102.05100.8210,439,900
Feb 26, 2021100.30101.0697.61100.0098.7914,454,100
Feb 25, 2021104.90104.96101.59102.35101.1113,219,200
Feb 24, 2021100.33104.0499.81103.31102.0616,116,000
Feb 23, 202199.97100.1696.8099.6398.4314,874,000
Feb 22, 202196.9999.6496.4698.3997.2013,178,700
Feb 19, 202195.1396.3894.6595.8094.648,913,900
Feb 18, 202195.7595.7894.3095.0093.859,030,600
Feb 17, 202195.4296.7294.2095.9294.7614,342,300
Feb 16, 202193.0593.8692.6193.1392.0014,006,000
Feb 16, 20211.29 Dividend
Feb 12, 202191.5392.7391.3592.5590.167,858,300
Feb 11, 202192.3792.4490.0892.0289.648,572,400
Feb 10, 202191.3892.5990.6092.5290.138,778,800
Feb 09, 202191.1091.2789.8190.9688.617,605,500
Feb 08, 202190.2992.0490.0191.4889.119,886,600
Feb 05, 202189.9490.4788.6489.2686.958,017,300
Feb 04, 202189.5189.6587.9589.0086.707,917,600
Feb 03, 202187.0589.3986.8988.9686.669,256,500
Feb 02, 202188.0188.3786.5387.0684.819,233,100
Feb 01, 202185.9987.3084.5786.4184.188,073,600
Jan 29, 202186.8387.3484.9285.2083.0014,699,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...