U.S. Markets open in 1 hr 15 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.81+0.87 (+1.04%)
At close: 4:02PM EDT

84.97 +0.16 (0.19%)
Before hours: 8:15AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 202083.9885.1483.8084.8184.8111,220,100
Jul 31, 202083.2584.1081.5183.9483.9419,120,700
Jul 30, 202088.4388.5085.7086.2786.2710,112,800
Jul 29, 202089.4890.0888.5890.0790.076,386,900
Jul 28, 202090.4791.1788.7789.1189.116,787,300
Jul 27, 202089.7691.0988.8091.0491.047,599,700
Jul 24, 202091.4892.7489.9890.1390.136,620,500
Jul 23, 202090.5091.3890.0291.0191.016,586,300
Jul 22, 202089.9591.2588.9091.0491.0410,317,500
Jul 21, 202086.4791.7386.3691.3991.3915,119,300
Jul 20, 202086.8387.4984.8085.2785.2714,974,800
Jul 17, 202088.4189.1186.9187.1987.195,964,000
Jul 16, 202088.4489.4887.3588.3688.364,795,700
Jul 15, 202090.1890.1988.2188.8988.895,935,200
Jul 14, 202085.3988.6085.0488.3588.357,440,500
Jul 13, 202086.0486.9384.8185.4085.407,074,000
Jul 10, 202082.5085.4282.5085.2385.236,218,100
Jul 09, 202085.9786.3282.6982.7482.748,833,600
Jul 08, 202086.3987.8085.8986.3586.356,736,400
Jul 07, 202087.8288.0886.1586.3186.315,898,000
Jul 06, 202089.5090.2587.8288.5788.576,747,500
Jul 02, 202089.3790.3688.1688.3188.315,832,800
Jul 01, 202089.2890.7787.5587.6287.626,379,400
Jun 30, 202086.6089.9986.3689.2389.238,263,600
Jun 29, 202086.9188.5786.6087.6787.677,022,200
Jun 26, 202088.7888.8386.1886.4686.4613,766,000
Jun 25, 202087.3189.5187.1689.2189.217,398,000
Jun 24, 202089.9990.1386.8687.6487.648,974,500
Jun 23, 202092.5093.0991.1891.4491.446,317,700
Jun 22, 202090.3291.6989.5991.5991.595,939,200
Jun 19, 202094.4194.4190.5590.6390.6314,838,800
Jun 18, 202091.0093.2390.1091.9491.947,064,100
Jun 17, 202093.8394.0091.5091.5491.546,015,100
Jun 16, 202094.9995.5891.4994.0394.038,726,700
Jun 15, 202089.0992.0888.2191.2391.2312,289,500
Jun 12, 202093.6293.6590.0192.3992.399,531,200
Jun 11, 202092.3094.1989.1289.3789.3714,944,800
Jun 10, 2020101.00101.5097.5697.5897.5810,486,300
Jun 09, 2020100.70102.9399.83101.53101.5310,745,400
Jun 08, 2020102.63103.59100.87103.24103.2411,090,700
Jun 05, 202099.08102.0599.05100.81100.8112,760,100
Jun 04, 202096.7896.8995.1696.2896.286,371,700
Jun 03, 202095.9797.7395.7597.1897.188,440,200
Jun 02, 202093.7895.2293.2994.6994.697,880,300
Jun 01, 202090.9493.8590.1192.7992.797,344,000
May 29, 202090.1991.8989.2691.7091.7017,016,900
May 28, 202093.6193.9090.7990.8790.879,633,300
May 27, 202094.6894.6992.1193.9093.907,822,600
May 26, 202092.4994.3492.0393.3093.309,430,000
May 22, 202091.4591.6089.4790.2890.288,563,100
May 21, 202092.7793.3791.2892.0492.048,830,900
May 20, 202091.0093.4790.1893.0093.009,160,000
May 19, 202092.5392.6389.5389.6289.627,749,300
May 18, 202092.4093.4091.4692.5592.5512,306,500
May 18, 20201.29 Dividend
May 15, 202090.6592.0688.8389.1687.8710,113,000
May 14, 202087.2990.9386.0290.0588.7510,678,200
May 13, 202089.9090.0087.3288.7087.4212,215,100
May 12, 202093.1394.0391.0091.1089.788,749,100
May 11, 202094.2194.6093.1893.3792.027,095,300
May 08, 202095.0095.5694.0795.4794.098,602,900
May 07, 202092.9894.0691.9192.6491.309,749,600
May 06, 202092.8593.4689.7790.0588.7511,145,900
May 05, 202094.5095.3092.6892.8991.5513,608,700
May 04, 202088.7691.6287.6991.4490.1211,192,400
May 01, 202091.5192.0587.0489.4488.1513,250,100
Apr 30, 202093.7295.7490.5892.0090.6712,218,600
Apr 29, 202092.4895.1492.2994.6293.2512,342,800
Apr 28, 202089.5590.9688.8389.9188.6110,645,200
Apr 27, 202086.7590.6285.8789.7188.4112,037,100
Apr 24, 202088.4888.7985.7787.0185.759,176,600
Apr 23, 202086.3088.7885.3986.8085.5414,226,500
Apr 22, 202084.9585.2582.9784.4483.2210,325,100
Apr 21, 202080.2883.7979.2581.6480.4619,620,600
Apr 20, 202082.6687.0082.0983.5782.3615,749,000
Apr 17, 202081.3387.5081.3287.1785.9116,130,100
Apr 16, 202081.3182.1978.8179.9978.8312,291,900
Apr 15, 202080.4683.3879.3282.4981.3013,982,300
Apr 14, 202085.4687.0884.3384.6183.3914,797,600
Apr 13, 202087.1887.3683.4084.9183.6813,854,700
Apr 09, 202088.7489.9181.5284.3183.0917,048,500
Apr 08, 202082.2986.3081.5285.9884.7412,284,800
Apr 07, 202084.2685.6980.8580.9279.7516,394,800
Apr 06, 202077.0080.9575.5180.3979.2317,334,900
Apr 03, 202078.0078.9973.0375.1174.0214,905,400
Apr 02, 202071.7578.7069.5876.1275.0223,220,600
Apr 01, 202069.5172.2967.6168.5667.5714,362,000
Mar 31, 202073.2775.0470.8172.4671.4118,514,200
Mar 30, 202068.0172.9367.0271.9570.9118,486,800
Mar 27, 202072.1273.5468.5068.7867.7820,411,500
Mar 26, 202070.3077.1067.8976.3875.2724,129,100
Mar 25, 202068.2973.1466.6469.2768.2722,560,100
Mar 24, 202061.4867.6560.3266.5565.5929,198,800
Mar 23, 202058.2659.4052.9754.2253.4423,764,000
Mar 20, 202059.5360.6556.3659.3958.5326,960,400
Mar 19, 202055.2658.4951.6057.3956.5629,871,000
Mar 18, 202066.2166.2354.5755.0554.2524,947,300
Mar 17, 202070.4072.9865.4970.6969.6722,684,200
Mar 16, 202072.5778.4969.6969.7068.6917,535,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...