CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018124.36124.51124.02124.22124.22189,240
Apr 23, 2018122.00123.61121.80123.58123.585,718,600
Apr 20, 2018123.38123.46121.46122.31122.317,561,200
Apr 19, 2018123.97125.00123.21123.71123.717,159,400
Apr 18, 2018122.46124.89122.40123.82123.829,132,500
Apr 17, 2018120.94122.00120.56121.46121.466,488,300
Apr 16, 2018120.60121.71119.77120.70120.704,598,000
Apr 13, 2018119.52120.79119.22119.92119.925,508,100
Apr 12, 2018119.71120.67118.65119.23119.236,702,000
Apr 11, 2018118.69119.38117.75119.25119.256,246,800
Apr 10, 2018117.60119.83117.60118.85118.857,612,800
Apr 09, 2018115.30117.17114.88115.98115.986,933,800
Apr 06, 2018116.38117.01113.39114.76114.767,094,500
Apr 05, 2018114.88117.89114.70117.29117.297,204,900
Apr 04, 2018113.05114.79112.43114.48114.485,727,200
Apr 03, 2018112.52114.98112.09114.83114.836,717,300
Apr 02, 2018113.89114.39110.54112.24112.246,228,600
Mar 29, 2018112.29114.43112.28114.04114.046,627,800
Mar 28, 2018114.93115.26112.06112.10112.106,985,300
Mar 27, 2018115.75116.86113.98114.66114.665,530,800
Mar 26, 2018114.24115.59113.25115.35115.356,868,700
Mar 23, 2018114.37115.77112.70112.98112.986,227,200
Mar 22, 2018115.55115.74113.48113.70113.706,297,200
Mar 21, 2018114.98118.11114.80117.04117.046,829,600
Mar 20, 2018114.55115.70114.44114.50114.504,587,200
Mar 19, 2018115.07115.23113.22113.89113.894,803,500
Mar 16, 2018115.40116.19114.56115.40115.4014,909,400
Mar 15, 2018115.36116.21114.75115.58115.584,519,700
Mar 14, 2018116.98117.45114.86115.13115.135,051,000
Mar 13, 2018117.23118.18116.00116.46116.466,793,100
Mar 12, 2018117.50118.35116.56116.79116.796,877,000
Mar 09, 2018114.31117.39114.24117.22117.228,833,300
Mar 08, 2018114.60114.75112.60113.35113.356,095,100
Mar 07, 2018112.95115.08112.63113.84113.846,660,000
Mar 06, 2018113.85115.52113.02113.65113.657,957,900
Mar 05, 2018111.40113.33111.02113.15113.157,814,900
Mar 02, 2018111.50112.18109.83111.64111.646,607,300
Mar 01, 2018111.53113.90110.97112.04112.047,516,700
Feb 28, 2018115.02115.46111.88111.92111.927,441,000
Feb 27, 2018114.87116.05113.61113.61113.616,059,700
Feb 26, 2018113.18114.66112.85114.60114.607,405,800
Feb 23, 2018110.46112.74110.25112.59112.596,460,200
Feb 22, 2018109.55111.44108.90109.89109.898,176,700
Feb 21, 2018111.14112.06109.06109.06109.066,892,300
Feb 20, 2018112.28112.76110.58110.98110.986,810,900
Feb 16, 2018112.35112.94111.21112.14112.145,950,400
Feb 15, 2018112.86113.02110.84112.53112.535,405,000
Feb 15, 20181.12 Dividend
Feb 14, 2018112.50114.05111.40113.63112.517,031,900
Feb 13, 2018113.34113.61111.86113.29112.177,065,900
Feb 12, 2018114.80115.85112.91113.98112.868,358,200
Feb 09, 2018113.34114.62109.50113.50112.3810,922,400
Feb 08, 2018115.17115.89112.21112.30111.199,927,500
Feb 07, 2018117.40119.27115.23115.29114.1511,535,700
Feb 06, 2018111.20117.63110.76117.18116.0318,416,300
Feb 05, 2018116.99118.30108.02112.62111.5115,414,700
Feb 02, 2018123.95123.95117.64118.58117.4113,182,600
Feb 01, 2018125.60125.63124.06125.57124.337,844,500
Jan 31, 2018125.42125.82124.05125.35124.119,626,800
Jan 30, 2018127.61128.01125.19125.23124.008,084,000
Jan 29, 2018130.06131.58128.32128.48127.216,350,700
Jan 26, 2018130.71131.75130.37131.19129.906,310,500
Jan 25, 2018131.76131.87130.34130.65129.364,597,200
Jan 24, 2018131.38132.67131.07131.39130.096,868,200
Jan 23, 2018132.38132.56130.73131.02129.735,747,300
Jan 22, 2018131.30132.56131.28132.56131.255,248,800
Jan 19, 2018131.83132.00130.21131.30130.016,048,900
Jan 18, 2018132.35132.50131.03131.59130.295,890,000
Jan 17, 2018132.19132.80130.96132.36131.065,632,700
Jan 16, 2018133.67133.88131.60132.01130.716,254,200
Jan 12, 2018132.19133.85132.11133.60132.287,232,900
Jan 11, 2018128.92133.32128.76132.57131.2611,641,300
Jan 10, 2018128.31128.76127.80128.66127.395,292,200
Jan 09, 2018128.43128.94127.79127.84126.584,422,300
Jan 08, 2018127.86128.63127.63128.53127.264,826,100
Jan 05, 2018127.97128.10127.10127.90126.644,189,200
Jan 04, 2018127.95128.35127.22128.11126.854,598,300
Jan 03, 2018127.46128.94126.90128.51127.245,805,500
Jan 02, 2018125.71127.74125.54127.58126.325,626,000
Dec 29, 2017125.36125.98125.19125.19123.963,829,000
Dec 28, 2017125.69125.89125.29125.58124.342,191,800
Dec 27, 2017125.96126.20125.13125.55124.313,452,300
Dec 26, 2017125.23126.14125.05125.98124.743,348,500
Dec 22, 2017124.85125.65124.57124.98123.754,735,100
Dec 21, 2017121.39125.35121.07124.82123.5910,109,000
Dec 20, 2017120.28121.30119.65120.89119.706,286,700
Dec 19, 2017120.32120.75119.51119.84118.664,599,300
Dec 18, 2017119.92121.29119.62119.70118.524,654,100
Dec 15, 2017120.44120.47119.51119.73118.5511,226,900
Dec 14, 2017119.81120.28119.50119.53118.353,736,900
Dec 13, 2017119.43120.17118.68119.93118.754,399,800
Dec 12, 2017119.81120.74119.56119.68118.504,300,200
Dec 11, 2017120.29121.11120.12120.42119.235,929,700
Dec 08, 2017119.96120.24119.10119.92118.744,122,200
Dec 07, 2017119.50120.10118.96119.63118.454,908,500
Dec 06, 2017119.99120.88119.52119.61118.434,852,500
Dec 05, 2017120.54121.40120.15120.39119.204,380,700
Dec 04, 2017119.81122.30119.37120.84119.657,366,400
Dec 01, 2017119.81120.46118.52119.51118.336,831,800
Nov 30, 2017117.26119.15117.23118.99117.827,896,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...