U.S. Markets close in 6 hrs 21 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.79+0.60 (+0.52%)
As of 9:39AM EDT. Market open.
People also watch
XOMCOPJNJBPPG
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017115.25115.80115.19115.79115.79269,771
Sep 18, 2017114.42115.22114.32115.19115.194,950,500
Sep 15, 2017114.83114.91113.63114.63114.638,387,600
Sep 14, 2017114.26115.34114.18114.45114.455,819,100
Sep 13, 2017112.49114.32112.28114.18114.185,889,400
Sep 12, 2017112.82112.95111.86112.49112.495,110,100
Sep 11, 2017111.83112.57111.52112.52112.525,973,400
Sep 08, 2017111.59111.75110.53110.78110.783,950,200
Sep 07, 2017112.18112.87111.36111.80111.805,937,800
Sep 06, 2017110.00112.23109.80111.79111.798,577,300
Sep 05, 2017109.36110.26108.70109.44109.445,198,500
Sep 01, 2017107.68109.16107.51108.76108.763,660,300
Aug 31, 2017108.00108.23107.50107.62107.625,508,200
Aug 30, 2017107.58107.84107.10107.73107.733,126,000
Aug 29, 2017107.43108.05107.04107.86107.863,230,600
Aug 28, 2017108.54108.59107.27107.76107.763,681,600
Aug 25, 2017107.82108.71107.52108.23108.234,384,200
Aug 24, 2017106.50107.67106.33107.44107.445,059,700
Aug 23, 2017106.21107.06106.11106.61106.614,185,800
Aug 22, 2017105.99106.92105.81106.36106.365,630,900
Aug 21, 2017106.48106.48105.30105.78105.783,560,400
Aug 18, 2017105.84107.34105.50106.48106.485,467,400
Aug 17, 2017106.61106.87105.91105.92105.925,870,300
Aug 16, 2017107.63107.92106.69106.84106.844,186,600
Aug 16, 20171.08 Dividend
Aug 15, 2017108.75108.90107.53108.57107.495,310,700
Aug 14, 2017109.26109.82108.32108.71107.634,262,300
Aug 11, 2017110.20110.49109.13109.23108.143,383,000
Aug 10, 2017111.23111.44110.03110.11109.014,950,700
Aug 09, 2017110.74111.41110.26110.89109.793,966,800
Aug 08, 2017110.00110.71109.77110.35109.254,107,300
Aug 07, 2017109.81110.29109.58109.78108.694,762,800
Aug 04, 2017109.43110.20109.43110.11109.014,643,500
Aug 03, 2017110.23110.45109.05109.43108.345,605,400
Aug 02, 2017110.39111.20109.85110.46109.366,212,300
Aug 01, 2017109.54110.97109.42110.78109.688,162,900
Jul 31, 2017108.39110.00108.15109.19108.107,561,200
Jul 28, 2017106.71109.13106.36108.12107.047,812,600
Jul 27, 2017104.88106.32104.61106.11105.055,888,400
Jul 26, 2017104.63106.08104.20105.12104.075,881,400
Jul 25, 2017104.45105.15104.32104.39103.357,093,800
Jul 24, 2017103.18103.57102.92103.20102.174,080,400
Jul 21, 2017104.18104.38103.15103.25102.225,304,100
Jul 20, 2017105.00105.37103.82104.63103.595,367,800
Jul 19, 2017103.56104.48103.51104.46103.424,932,000
Jul 18, 2017104.60104.60103.51103.72102.694,339,400
Jul 17, 2017104.32104.97104.08104.21103.175,572,400
Jul 14, 2017104.38104.64103.73104.44103.403,644,300
Jul 13, 2017103.80104.21103.46104.13103.094,439,100
Jul 12, 2017104.00104.75103.47103.89102.863,978,100
Jul 11, 2017103.15103.50102.55103.12102.094,322,400
Jul 10, 2017103.44103.58102.60103.04102.024,629,000
Jul 07, 2017103.59103.76102.81103.49102.466,457,000
Jul 06, 2017104.67105.13103.71103.82102.795,054,900
Jul 05, 2017105.99106.30104.27104.62103.584,482,700
Jul 03, 2017104.24106.96104.24106.30105.244,419,100
Jun 30, 2017104.53104.72103.89104.33103.295,455,300
Jun 29, 2017104.38105.15104.05104.12103.084,288,600
Jun 28, 2017104.43104.90104.04104.28103.244,162,300
Jun 27, 2017104.73104.89104.03104.07103.034,170,300
Jun 26, 2017105.03105.19104.03104.14103.103,602,500
Jun 23, 2017104.25105.42104.24105.00103.965,773,300
Jun 22, 2017104.48105.14104.04104.45103.414,197,400
Jun 21, 2017105.89106.90103.92104.49103.456,989,400
Jun 20, 2017106.25106.60105.38106.48105.425,171,200
Jun 19, 2017108.31108.38107.14107.46106.394,577,800
Jun 16, 2017106.94108.36106.21108.35107.2711,633,900
Jun 15, 2017106.50106.80105.87106.33105.275,441,400
Jun 14, 2017107.91107.99105.74106.60105.546,202,300
Jun 13, 2017108.34108.49107.16108.13107.056,099,700
Jun 12, 2017106.40108.43106.40108.04106.978,690,600
Jun 09, 2017104.01106.49104.01106.40105.346,595,600
Jun 08, 2017103.77104.74103.44104.00102.976,493,600
Jun 07, 2017103.97104.43102.55103.77102.747,197,100
Jun 06, 2017103.11104.45102.76104.17103.134,683,900
Jun 05, 2017102.80103.58102.63103.19102.164,523,300
Jun 02, 2017103.82103.94102.77103.11102.085,864,000
Jun 01, 2017103.69104.28103.43104.27103.234,769,400
May 31, 2017103.55103.89103.07103.48102.458,037,900
May 30, 2017104.35104.71103.75104.06103.024,288,000
May 26, 2017105.05105.29104.60104.72103.683,706,600
May 25, 2017106.10106.71104.72105.11104.065,293,800
May 24, 2017106.10106.36105.73106.22105.163,457,200
May 23, 2017106.07106.56105.98106.27105.213,457,100
May 22, 2017107.09107.09105.75106.12105.064,491,100
May 19, 2017105.52106.52105.17106.52105.468,383,500
May 18, 2017104.55105.68103.84105.17104.125,618,100
May 17, 2017106.17106.27104.62104.70103.666,384,300
May 17, 20171.08 Dividend
May 16, 2017107.57107.66106.94107.25105.115,001,400
May 15, 2017107.15107.71106.68106.85104.726,647,500
May 12, 2017106.06106.29105.48105.96103.854,488,200
May 11, 2017107.08107.08105.63106.21104.094,632,100
May 10, 2017105.82106.83105.54106.50104.385,582,800
May 09, 2017106.51106.75104.82105.08102.995,024,000
May 08, 2017105.93106.72105.82106.68104.565,175,100
May 05, 2017104.92105.89104.70105.79103.685,060,000
May 04, 2017106.24106.33104.14104.81102.728,039,900
May 03, 2017105.36107.26105.13106.72104.595,663,000
May 02, 2017106.11106.53105.09105.36103.265,112,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...