CVX - Chevron Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 19, 2018 | 118.33 | 120.04 | 118.12 | 119.51 | 119.51 | 4,855,300 |
| Sep 18, 2018 | 118.50 | 118.90 | 117.98 | 118.13 | 118.13 | 4,966,300 |
| Sep 17, 2018 | 117.61 | 118.68 | 117.28 | 117.51 | 117.51 | 5,560,200 |
| Sep 14, 2018 | 116.43 | 117.61 | 116.35 | 117.38 | 117.38 | 4,947,800 |
| Sep 13, 2018 | 116.01 | 116.52 | 115.08 | 116.30 | 116.30 | 6,297,700 |
| Sep 12, 2018 | 116.42 | 117.49 | 115.76 | 115.79 | 115.79 | 5,067,800 |
| Sep 11, 2018 | 114.34 | 115.74 | 113.76 | 115.02 | 115.02 | 5,605,300 |
| Sep 10, 2018 | 115.43 | 115.72 | 114.38 | 114.48 | 114.48 | 5,870,900 |
| Sep 07, 2018 | 114.52 | 115.35 | 113.39 | 114.60 | 114.60 | 6,637,800 |
| Sep 06, 2018 | 117.89 | 118.51 | 115.14 | 115.23 | 115.23 | 8,191,100 |
| Sep 05, 2018 | 118.06 | 118.94 | 117.26 | 118.92 | 118.92 | 4,619,400 |
| Sep 04, 2018 | 118.93 | 119.63 | 118.35 | 118.87 | 118.87 | 4,590,900 |
| Aug 31, 2018 | 119.40 | 119.40 | 118.09 | 118.46 | 118.46 | 5,287,000 |
| Aug 30, 2018 | 120.08 | 120.43 | 119.55 | 119.81 | 119.81 | 3,353,000 |
| Aug 29, 2018 | 120.00 | 120.83 | 119.88 | 120.22 | 120.22 | 4,101,700 |
| Aug 28, 2018 | 120.60 | 121.34 | 119.75 | 119.86 | 119.86 | 4,685,700 |
| Aug 27, 2018 | 119.36 | 120.48 | 119.17 | 120.35 | 120.35 | 3,901,900 |
| Aug 24, 2018 | 118.90 | 119.54 | 118.72 | 119.01 | 119.01 | 4,415,400 |
| Aug 23, 2018 | 118.39 | 118.82 | 117.70 | 118.10 | 118.10 | 3,962,500 |
| Aug 22, 2018 | 118.54 | 119.46 | 118.42 | 118.92 | 118.92 | 3,636,900 |
| Aug 21, 2018 | 118.38 | 118.93 | 117.79 | 117.94 | 117.94 | 4,875,800 |
| Aug 20, 2018 | 118.00 | 118.32 | 117.33 | 117.75 | 117.75 | 5,403,600 |
| Aug 17, 2018 | 118.15 | 118.58 | 117.09 | 117.80 | 117.80 | 6,112,900 |
| Aug 16, 2018 | 117.70 | 118.31 | 117.18 | 117.66 | 117.66 | 5,455,200 |
| Aug 16, 2018 | 1.12 Dividend | |||||
| Aug 15, 2018 | 121.70 | 121.73 | 117.43 | 117.94 | 116.82 | 9,476,700 |
| Aug 14, 2018 | 122.92 | 123.65 | 122.00 | 122.58 | 121.42 | 3,622,200 |
| Aug 13, 2018 | 123.31 | 123.68 | 122.26 | 122.44 | 121.28 | 4,360,000 |
| Aug 10, 2018 | 122.17 | 123.52 | 121.50 | 123.34 | 122.17 | 6,128,000 |
| Aug 09, 2018 | 123.96 | 124.37 | 122.26 | 122.53 | 121.37 | 5,217,100 |
| Aug 08, 2018 | 124.52 | 124.79 | 123.32 | 123.88 | 122.70 | 5,957,200 |
| Aug 07, 2018 | 125.54 | 125.70 | 124.75 | 125.18 | 123.99 | 4,542,000 |
| Aug 06, 2018 | 124.42 | 124.94 | 123.54 | 124.30 | 123.12 | 4,455,900 |
| Aug 03, 2018 | 124.15 | 124.25 | 123.33 | 124.05 | 122.87 | 5,299,400 |
| Aug 02, 2018 | 124.44 | 124.81 | 123.30 | 123.76 | 122.58 | 4,639,600 |
| Aug 01, 2018 | 125.31 | 125.92 | 124.75 | 125.39 | 124.20 | 4,661,000 |
| Jul 31, 2018 | 128.00 | 128.55 | 126.13 | 126.27 | 125.07 | 5,894,400 |
| Jul 30, 2018 | 126.76 | 128.41 | 126.22 | 127.83 | 126.62 | 5,729,300 |
| Jul 27, 2018 | 122.79 | 127.04 | 122.08 | 125.97 | 124.77 | 7,580,900 |
| Jul 26, 2018 | 124.70 | 125.38 | 123.80 | 123.95 | 122.77 | 5,544,100 |
| Jul 25, 2018 | 123.62 | 125.23 | 123.27 | 124.90 | 123.71 | 4,278,800 |
| Jul 24, 2018 | 121.87 | 124.16 | 121.86 | 123.85 | 122.67 | 4,423,500 |
| Jul 23, 2018 | 122.35 | 123.07 | 121.16 | 121.33 | 120.18 | 5,359,400 |
| Jul 20, 2018 | 121.25 | 122.35 | 121.01 | 122.27 | 121.11 | 5,394,700 |
| Jul 19, 2018 | 121.10 | 122.14 | 121.01 | 121.67 | 120.51 | 4,471,400 |
| Jul 18, 2018 | 121.24 | 121.67 | 119.67 | 121.53 | 120.38 | 6,061,300 |
| Jul 17, 2018 | 122.36 | 122.96 | 121.80 | 121.91 | 120.75 | 4,135,200 |
| Jul 16, 2018 | 123.01 | 123.88 | 121.88 | 122.98 | 121.81 | 4,317,800 |
| Jul 13, 2018 | 124.20 | 124.88 | 123.63 | 124.04 | 122.86 | 3,352,800 |
| Jul 12, 2018 | 124.44 | 124.95 | 123.59 | 124.26 | 123.08 | 3,745,200 |
| Jul 11, 2018 | 126.23 | 126.68 | 122.97 | 123.52 | 122.35 | 6,631,800 |
| Jul 10, 2018 | 127.33 | 128.51 | 126.75 | 127.59 | 126.38 | 5,092,100 |
| Jul 09, 2018 | 125.00 | 126.28 | 124.69 | 125.99 | 124.79 | 4,602,200 |
| Jul 06, 2018 | 123.52 | 124.52 | 123.19 | 124.14 | 122.96 | 4,020,000 |
| Jul 05, 2018 | 126.11 | 126.25 | 123.82 | 123.98 | 122.80 | 5,926,900 |
| Jul 03, 2018 | 125.46 | 126.69 | 124.55 | 124.73 | 123.55 | 3,919,600 |
| Jul 02, 2018 | 125.28 | 125.29 | 123.56 | 124.25 | 123.07 | 5,073,500 |
| Jun 29, 2018 | 125.74 | 127.73 | 125.74 | 126.43 | 125.23 | 5,669,700 |
| Jun 28, 2018 | 126.54 | 126.86 | 125.00 | 125.66 | 124.47 | 3,814,800 |
| Jun 27, 2018 | 125.15 | 127.42 | 125.06 | 126.00 | 124.80 | 6,339,500 |
| Jun 26, 2018 | 123.03 | 124.61 | 122.57 | 124.16 | 122.98 | 4,592,800 |
| Jun 25, 2018 | 124.43 | 124.64 | 121.93 | 122.61 | 121.45 | 5,801,900 |
| Jun 22, 2018 | 125.41 | 126.57 | 124.82 | 125.10 | 123.91 | 8,535,200 |
| Jun 21, 2018 | 124.50 | 124.59 | 122.16 | 122.59 | 121.43 | 7,290,800 |
| Jun 20, 2018 | 126.12 | 126.46 | 124.30 | 125.29 | 124.10 | 7,980,700 |
| Jun 19, 2018 | 124.32 | 125.89 | 123.88 | 125.54 | 124.35 | 5,947,800 |
| Jun 18, 2018 | 124.35 | 126.98 | 124.10 | 125.97 | 124.77 | 7,696,800 |
| Jun 15, 2018 | 127.10 | 127.12 | 123.84 | 124.04 | 122.86 | 13,223,800 |
| Jun 14, 2018 | 127.38 | 127.96 | 126.38 | 126.51 | 125.31 | 5,056,800 |
| Jun 13, 2018 | 126.81 | 127.82 | 126.09 | 127.07 | 125.86 | 6,317,900 |
| Jun 12, 2018 | 127.64 | 128.38 | 126.33 | 127.08 | 125.87 | 4,543,000 |
| Jun 11, 2018 | 126.77 | 128.19 | 125.86 | 127.56 | 126.35 | 6,085,100 |
| Jun 08, 2018 | 127.12 | 127.38 | 125.68 | 126.44 | 125.24 | 5,108,800 |
| Jun 07, 2018 | 124.54 | 127.98 | 124.41 | 126.96 | 125.75 | 8,607,200 |
| Jun 06, 2018 | 123.12 | 123.69 | 122.06 | 123.38 | 122.21 | 6,213,400 |
| Jun 05, 2018 | 122.01 | 123.71 | 121.55 | 122.73 | 121.56 | 5,672,600 |
| Jun 04, 2018 | 124.53 | 125.41 | 122.17 | 122.26 | 121.10 | 5,746,800 |
| Jun 01, 2018 | 125.49 | 125.55 | 123.43 | 123.85 | 122.67 | 5,730,400 |
| May 31, 2018 | 124.08 | 124.82 | 123.46 | 124.30 | 123.12 | 7,460,700 |
| May 30, 2018 | 122.65 | 125.67 | 122.34 | 125.16 | 123.97 | 7,125,300 |
| May 29, 2018 | 121.10 | 122.43 | 120.06 | 121.39 | 120.24 | 7,125,100 |
| May 25, 2018 | 124.54 | 124.76 | 121.22 | 122.19 | 121.03 | 8,936,600 |
| May 24, 2018 | 127.40 | 127.40 | 125.85 | 126.61 | 125.41 | 5,885,100 |
| May 23, 2018 | 127.09 | 128.79 | 126.55 | 128.70 | 127.48 | 5,847,500 |
| May 22, 2018 | 129.09 | 130.39 | 128.10 | 128.23 | 127.01 | 5,444,200 |
| May 21, 2018 | 128.79 | 129.41 | 128.27 | 129.37 | 128.14 | 5,081,200 |
| May 18, 2018 | 128.92 | 129.15 | 127.80 | 127.86 | 126.65 | 6,385,800 |
| May 17, 2018 | 128.76 | 129.57 | 128.38 | 129.46 | 128.23 | 5,241,600 |
| May 17, 2018 | 1.12 Dividend | |||||
| May 16, 2018 | 129.29 | 129.72 | 128.30 | 129.56 | 127.22 | 5,405,100 |
| May 15, 2018 | 130.24 | 130.27 | 129.25 | 129.74 | 127.40 | 5,201,700 |
| May 14, 2018 | 130.25 | 131.08 | 129.80 | 130.39 | 128.04 | 6,212,400 |
| May 11, 2018 | 129.39 | 130.76 | 128.52 | 129.84 | 127.50 | 8,092,300 |
| May 10, 2018 | 129.69 | 129.78 | 128.39 | 128.82 | 126.49 | 5,446,000 |
| May 09, 2018 | 128.42 | 130.42 | 128.09 | 128.72 | 126.40 | 11,442,700 |
| May 08, 2018 | 124.93 | 126.75 | 123.63 | 126.57 | 124.28 | 8,937,000 |
| May 07, 2018 | 126.59 | 128.40 | 124.44 | 124.94 | 122.68 | 6,999,700 |
| May 04, 2018 | 125.21 | 126.84 | 124.71 | 125.53 | 123.26 | 5,403,100 |
| May 03, 2018 | 124.59 | 126.12 | 123.83 | 126.01 | 123.73 | 6,727,700 |
| May 02, 2018 | 124.20 | 126.47 | 124.09 | 125.49 | 123.22 | 5,909,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
