CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2018118.33120.04118.12119.51119.514,855,300
Sep 18, 2018118.50118.90117.98118.13118.134,966,300
Sep 17, 2018117.61118.68117.28117.51117.515,560,200
Sep 14, 2018116.43117.61116.35117.38117.384,947,800
Sep 13, 2018116.01116.52115.08116.30116.306,297,700
Sep 12, 2018116.42117.49115.76115.79115.795,067,800
Sep 11, 2018114.34115.74113.76115.02115.025,605,300
Sep 10, 2018115.43115.72114.38114.48114.485,870,900
Sep 07, 2018114.52115.35113.39114.60114.606,637,800
Sep 06, 2018117.89118.51115.14115.23115.238,191,100
Sep 05, 2018118.06118.94117.26118.92118.924,619,400
Sep 04, 2018118.93119.63118.35118.87118.874,590,900
Aug 31, 2018119.40119.40118.09118.46118.465,287,000
Aug 30, 2018120.08120.43119.55119.81119.813,353,000
Aug 29, 2018120.00120.83119.88120.22120.224,101,700
Aug 28, 2018120.60121.34119.75119.86119.864,685,700
Aug 27, 2018119.36120.48119.17120.35120.353,901,900
Aug 24, 2018118.90119.54118.72119.01119.014,415,400
Aug 23, 2018118.39118.82117.70118.10118.103,962,500
Aug 22, 2018118.54119.46118.42118.92118.923,636,900
Aug 21, 2018118.38118.93117.79117.94117.944,875,800
Aug 20, 2018118.00118.32117.33117.75117.755,403,600
Aug 17, 2018118.15118.58117.09117.80117.806,112,900
Aug 16, 2018117.70118.31117.18117.66117.665,455,200
Aug 16, 20181.12 Dividend
Aug 15, 2018121.70121.73117.43117.94116.829,476,700
Aug 14, 2018122.92123.65122.00122.58121.423,622,200
Aug 13, 2018123.31123.68122.26122.44121.284,360,000
Aug 10, 2018122.17123.52121.50123.34122.176,128,000
Aug 09, 2018123.96124.37122.26122.53121.375,217,100
Aug 08, 2018124.52124.79123.32123.88122.705,957,200
Aug 07, 2018125.54125.70124.75125.18123.994,542,000
Aug 06, 2018124.42124.94123.54124.30123.124,455,900
Aug 03, 2018124.15124.25123.33124.05122.875,299,400
Aug 02, 2018124.44124.81123.30123.76122.584,639,600
Aug 01, 2018125.31125.92124.75125.39124.204,661,000
Jul 31, 2018128.00128.55126.13126.27125.075,894,400
Jul 30, 2018126.76128.41126.22127.83126.625,729,300
Jul 27, 2018122.79127.04122.08125.97124.777,580,900
Jul 26, 2018124.70125.38123.80123.95122.775,544,100
Jul 25, 2018123.62125.23123.27124.90123.714,278,800
Jul 24, 2018121.87124.16121.86123.85122.674,423,500
Jul 23, 2018122.35123.07121.16121.33120.185,359,400
Jul 20, 2018121.25122.35121.01122.27121.115,394,700
Jul 19, 2018121.10122.14121.01121.67120.514,471,400
Jul 18, 2018121.24121.67119.67121.53120.386,061,300
Jul 17, 2018122.36122.96121.80121.91120.754,135,200
Jul 16, 2018123.01123.88121.88122.98121.814,317,800
Jul 13, 2018124.20124.88123.63124.04122.863,352,800
Jul 12, 2018124.44124.95123.59124.26123.083,745,200
Jul 11, 2018126.23126.68122.97123.52122.356,631,800
Jul 10, 2018127.33128.51126.75127.59126.385,092,100
Jul 09, 2018125.00126.28124.69125.99124.794,602,200
Jul 06, 2018123.52124.52123.19124.14122.964,020,000
Jul 05, 2018126.11126.25123.82123.98122.805,926,900
Jul 03, 2018125.46126.69124.55124.73123.553,919,600
Jul 02, 2018125.28125.29123.56124.25123.075,073,500
Jun 29, 2018125.74127.73125.74126.43125.235,669,700
Jun 28, 2018126.54126.86125.00125.66124.473,814,800
Jun 27, 2018125.15127.42125.06126.00124.806,339,500
Jun 26, 2018123.03124.61122.57124.16122.984,592,800
Jun 25, 2018124.43124.64121.93122.61121.455,801,900
Jun 22, 2018125.41126.57124.82125.10123.918,535,200
Jun 21, 2018124.50124.59122.16122.59121.437,290,800
Jun 20, 2018126.12126.46124.30125.29124.107,980,700
Jun 19, 2018124.32125.89123.88125.54124.355,947,800
Jun 18, 2018124.35126.98124.10125.97124.777,696,800
Jun 15, 2018127.10127.12123.84124.04122.8613,223,800
Jun 14, 2018127.38127.96126.38126.51125.315,056,800
Jun 13, 2018126.81127.82126.09127.07125.866,317,900
Jun 12, 2018127.64128.38126.33127.08125.874,543,000
Jun 11, 2018126.77128.19125.86127.56126.356,085,100
Jun 08, 2018127.12127.38125.68126.44125.245,108,800
Jun 07, 2018124.54127.98124.41126.96125.758,607,200
Jun 06, 2018123.12123.69122.06123.38122.216,213,400
Jun 05, 2018122.01123.71121.55122.73121.565,672,600
Jun 04, 2018124.53125.41122.17122.26121.105,746,800
Jun 01, 2018125.49125.55123.43123.85122.675,730,400
May 31, 2018124.08124.82123.46124.30123.127,460,700
May 30, 2018122.65125.67122.34125.16123.977,125,300
May 29, 2018121.10122.43120.06121.39120.247,125,100
May 25, 2018124.54124.76121.22122.19121.038,936,600
May 24, 2018127.40127.40125.85126.61125.415,885,100
May 23, 2018127.09128.79126.55128.70127.485,847,500
May 22, 2018129.09130.39128.10128.23127.015,444,200
May 21, 2018128.79129.41128.27129.37128.145,081,200
May 18, 2018128.92129.15127.80127.86126.656,385,800
May 17, 2018128.76129.57128.38129.46128.235,241,600
May 17, 20181.12 Dividend
May 16, 2018129.29129.72128.30129.56127.225,405,100
May 15, 2018130.24130.27129.25129.74127.405,201,700
May 14, 2018130.25131.08129.80130.39128.046,212,400
May 11, 2018129.39130.76128.52129.84127.508,092,300
May 10, 2018129.69129.78128.39128.82126.495,446,000
May 09, 2018128.42130.42128.09128.72126.4011,442,700
May 08, 2018124.93126.75123.63126.57124.288,937,000
May 07, 2018126.59128.40124.44124.94122.686,999,700
May 04, 2018125.21126.84124.71125.53123.265,403,100
May 03, 2018124.59126.12123.83126.01123.736,727,700
May 02, 2018124.20126.47124.09125.49123.225,909,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...