CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017120.44120.47119.51119.73119.7311,226,856
Dec 14, 2017119.81120.28119.50119.53119.533,733,400
Dec 13, 2017119.43120.17118.68119.93119.934,399,800
Dec 12, 2017119.81120.74119.56119.68119.684,300,200
Dec 11, 2017120.29121.11120.12120.42120.425,929,700
Dec 08, 2017119.96120.24119.10119.92119.924,122,200
Dec 07, 2017119.50120.10118.96119.63119.634,908,500
Dec 06, 2017119.99120.88119.52119.61119.614,852,500
Dec 05, 2017120.54121.40120.15120.39120.394,380,700
Dec 04, 2017119.81122.30119.37120.84120.847,366,400
Dec 01, 2017119.81120.46118.52119.51119.516,831,800
Nov 30, 2017117.26119.15117.23118.99118.997,896,600
Nov 29, 2017116.20117.25115.83117.18117.183,661,000
Nov 28, 2017115.92116.81115.74116.45116.454,004,700
Nov 27, 2017115.85116.03115.24115.59115.594,490,300
Nov 24, 2017116.55116.85116.31116.51116.511,744,200
Nov 22, 2017115.49116.78115.32115.91115.913,951,000
Nov 21, 2017115.14115.86114.92115.17115.174,596,000
Nov 20, 2017114.77115.03114.44114.72114.724,634,200
Nov 17, 2017114.67114.99113.90114.71114.714,337,500
Nov 16, 2017115.25115.82114.38114.57114.575,888,700
Nov 16, 20171.08 Dividend
Nov 15, 2017116.21117.23116.07116.45115.375,372,600
Nov 14, 2017116.82117.26116.25116.92115.846,996,500
Nov 13, 2017117.22117.77116.68117.23116.144,279,200
Nov 10, 2017116.71117.31116.10117.18116.095,156,900
Nov 09, 2017115.90117.50115.62117.24116.155,103,300
Nov 08, 2017116.78117.15115.90116.67115.595,092,800
Nov 07, 2017117.38118.00116.48117.24116.155,219,500
Nov 06, 2017115.37117.16114.99117.04115.955,950,300
Nov 03, 2017115.48115.75114.73114.99113.924,101,800
Nov 02, 2017116.21116.47114.71115.33114.264,329,600
Nov 01, 2017116.30116.97115.35115.90114.835,030,300
Oct 31, 2017114.45116.38113.82115.89114.827,154,800
Oct 30, 2017113.17115.10112.84114.39113.337,517,800
Oct 27, 2017116.13116.40112.57113.54112.4914,534,100
Oct 26, 2017118.78119.00118.14118.44117.344,092,900
Oct 25, 2017119.00119.44118.15118.44117.344,553,100
Oct 24, 2017119.48119.92119.07119.23118.124,472,400
Oct 23, 2017118.72119.30118.45118.93117.833,872,400
Oct 20, 2017118.61118.78118.07118.64117.544,924,300
Oct 19, 2017118.06118.74117.95118.20117.104,576,600
Oct 18, 2017119.40120.02117.99118.15117.055,505,100
Oct 17, 2017120.23120.74119.83120.22119.114,844,300
Oct 16, 2017119.84120.89119.43120.13119.025,500,700
Oct 13, 2017119.79120.00119.07119.16118.054,640,100
Oct 12, 2017118.49119.65118.31119.14118.043,929,700
Oct 11, 2017119.21119.52118.58119.33118.223,926,100
Oct 10, 2017118.40119.82118.29118.80117.705,683,100
Oct 09, 2017117.34118.08117.01117.71116.622,951,900
Oct 06, 2017117.95118.15116.80117.03115.943,533,300
Oct 05, 2017117.45118.69117.33118.58117.485,470,900
Oct 04, 2017117.82117.87117.13117.58116.493,443,400
Oct 03, 2017117.08118.25117.01117.82116.733,892,200
Oct 02, 2017116.42117.79115.53117.43116.344,285,600
Sep 29, 2017117.17117.52116.73117.50116.414,874,800
Sep 28, 2017117.17118.13117.02117.62116.534,949,000
Sep 27, 2017117.46117.60116.77117.45116.363,926,800
Sep 26, 2017117.79118.03117.25117.52116.434,874,700
Sep 25, 2017117.23118.33117.02117.99116.905,980,300
Sep 22, 2017116.41117.83116.27117.29116.205,307,100
Sep 21, 2017116.22116.52115.83116.47115.394,334,500
Sep 20, 2017116.50117.15116.20116.37115.295,378,200
Sep 19, 2017115.25116.42115.19116.34115.266,188,000
Sep 18, 2017114.42115.22114.32115.19114.124,954,600
Sep 15, 2017114.83114.91113.63114.63113.578,387,600
Sep 14, 2017114.26115.34114.18114.45113.395,819,100
Sep 13, 2017112.49114.32112.28114.18113.125,889,400
Sep 12, 2017112.82112.95111.86112.49111.455,110,100
Sep 11, 2017111.83112.57111.52112.52111.485,973,400
Sep 08, 2017111.59111.75110.53110.78109.754,033,100
Sep 07, 2017112.18112.87111.36111.80110.765,937,800
Sep 06, 2017110.00112.23109.80111.79110.758,577,300
Sep 05, 2017109.36110.26108.70109.44108.435,198,500
Sep 01, 2017107.68109.16107.51108.76107.753,660,300
Aug 31, 2017108.00108.23107.50107.62106.625,508,200
Aug 30, 2017107.58107.84107.10107.73106.733,126,000
Aug 29, 2017107.43108.05107.04107.86106.863,230,600
Aug 28, 2017108.54108.59107.27107.76106.763,681,600
Aug 25, 2017107.82108.71107.52108.23107.234,384,200
Aug 24, 2017106.50107.67106.33107.44106.445,059,700
Aug 23, 2017106.21107.06106.11106.61105.624,185,800
Aug 22, 2017105.99106.92105.81106.36105.375,630,900
Aug 21, 2017106.48106.48105.30105.78104.803,560,400
Aug 18, 2017105.84107.34105.50106.48105.495,467,400
Aug 17, 2017106.61106.87105.91105.92104.945,870,300
Aug 16, 2017107.63107.92106.69106.84105.854,186,600
Aug 16, 20171.08 Dividend
Aug 15, 2017108.75108.90107.53108.57106.495,310,700
Aug 14, 2017109.26109.82108.32108.71106.634,262,300
Aug 11, 2017110.20110.49109.13109.23107.143,383,000
Aug 10, 2017111.23111.44110.03110.11108.004,950,700
Aug 09, 2017110.74111.41110.26110.89108.773,966,800
Aug 08, 2017110.00110.71109.77110.35108.244,107,300
Aug 07, 2017109.81110.29109.58109.78107.684,762,800
Aug 04, 2017109.43110.20109.43110.11108.004,643,500
Aug 03, 2017110.23110.45109.05109.43107.345,605,400
Aug 02, 2017110.39111.20109.85110.46108.356,212,300
Aug 01, 2017109.54110.97109.42110.78108.668,162,900
Jul 31, 2017108.39110.00108.15109.19107.107,561,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...