Mail

CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	120.52	120.81	119.10	120.02	120.02	5,939,386
Apr 17, 2019	122.20	122.54	120.05	120.27	120.27	11,897,500
Apr 16, 2019	120.43	121.32	120.06	121.17	121.17	11,942,900
Apr 15, 2019	120.02	121.02	119.33	120.14	120.14	13,369,100
Apr 12, 2019	121.58	122.00	119.00	119.76	119.76	42,693,700
Apr 11, 2019	125.34	126.26	124.75	125.99	125.99	3,248,300
Apr 10, 2019	126.14	126.57	125.13	125.49	125.49	3,970,000
Apr 09, 2019	126.29	126.29	125.12	125.54	125.54	4,143,400
Apr 08, 2019	126.77	127.34	126.23	126.68	126.68	5,483,100
Apr 05, 2019	125.25	126.64	125.20	126.42	126.42	5,551,400
Apr 04, 2019	124.01	124.83	123.55	124.80	124.80	3,715,400
Apr 03, 2019	125.22	125.35	123.54	123.89	123.89	3,595,400
Apr 02, 2019	125.20	125.44	124.11	124.93	124.93	4,362,700
Apr 01, 2019	123.87	125.27	123.45	124.94	124.94	5,506,300
Mar 29, 2019	124.28	124.47	122.49	123.18	123.18	5,318,600
Mar 28, 2019	122.60	123.16	122.36	123.02	123.02	4,057,700
Mar 27, 2019	123.98	124.48	122.02	122.79	122.79	3,727,800
Mar 26, 2019	123.77	124.91	123.38	124.13	124.13	4,079,800
Mar 25, 2019	122.93	123.35	122.31	122.89	122.89	3,837,500
Mar 22, 2019	124.85	124.90	122.70	123.09	123.09	5,786,800
Mar 21, 2019	124.87	125.96	124.51	125.86	125.86	5,050,400
Mar 20, 2019	125.04	126.34	124.68	124.69	124.69	6,708,500
Mar 19, 2019	126.56	126.92	124.74	125.28	125.28	5,096,800
Mar 18, 2019	125.21	126.13	125.17	125.88	125.88	5,586,900
Mar 15, 2019	124.59	125.42	124.35	125.31	125.31	10,449,700
Mar 14, 2019	124.76	125.46	124.48	124.60	124.60	5,146,400
Mar 13, 2019	124.60	124.93	123.90	124.67	124.67	4,707,000
Mar 12, 2019	123.84	124.96	123.38	123.90	123.90	6,184,300
Mar 11, 2019	122.87	124.20	122.75	123.62	123.62	6,088,600
Mar 08, 2019	120.10	121.93	119.20	121.62	121.62	7,014,100
Mar 07, 2019	123.42	123.50	121.70	121.94	121.94	7,199,000
Mar 06, 2019	123.17	124.70	122.30	123.53	123.53	7,599,900
Mar 05, 2019	121.87	123.35	121.59	123.29	123.29	7,345,200
Mar 04, 2019	122.67	122.84	120.55	122.12	122.12	7,499,500
Mar 01, 2019	120.39	122.04	120.17	122.03	122.03	7,743,600
Feb 28, 2019	120.00	120.16	118.49	119.58	119.58	6,406,500
Feb 27, 2019	120.29	121.29	119.89	120.08	120.08	5,289,800
Feb 26, 2019	119.81	120.97	119.68	119.94	119.94	5,445,600
Feb 25, 2019	119.41	120.42	119.37	119.62	119.62	5,196,600
Feb 22, 2019	120.28	120.46	118.85	119.39	119.39	4,517,600
Feb 21, 2019	120.07	120.32	118.39	119.14	119.14	5,139,400
Feb 20, 2019	119.31	120.72	119.00	120.28	120.28	5,940,600
Feb 19, 2019	118.90	119.86	118.46	119.31	119.31	4,277,800
Feb 15, 2019	119.62	119.86	118.59	119.35	119.35	6,209,800
Feb 14, 2019	118.37	119.53	117.66	118.16	118.16	5,406,500
Feb 14, 2019	1.19 Dividend
Feb 13, 2019	119.16	120.39	118.70	119.57	118.38	5,935,900
Feb 12, 2019	118.33	118.87	117.61	118.72	117.54	5,400,700
Feb 11, 2019	116.93	117.36	116.39	116.95	115.79	4,859,600
Feb 08, 2019	117.74	117.89	115.92	117.58	116.41	5,671,000
Feb 07, 2019	118.01	118.51	116.51	118.23	117.05	7,281,900
Feb 06, 2019	119.00	119.59	118.69	118.88	117.70	4,990,400
Feb 05, 2019	119.62	119.86	118.69	119.48	118.29	6,887,400
Feb 04, 2019	117.50	119.75	116.31	119.74	118.55	7,987,900
Feb 01, 2019	116.65	119.25	116.60	118.37	117.19	10,934,300
Jan 31, 2019	113.80	115.41	113.38	114.65	113.51	11,225,600
Jan 30, 2019	112.53	113.65	111.98	113.01	111.89	7,941,700
Jan 29, 2019	113.03	113.35	111.77	111.83	110.72	5,359,900
Jan 28, 2019	111.91	112.57	111.07	112.17	111.05	6,886,600
Jan 25, 2019	114.06	114.78	112.99	113.22	112.09	6,261,800
Jan 24, 2019	111.03	113.82	110.91	113.51	112.38	8,470,700
Jan 23, 2019	112.38	112.67	110.42	111.39	110.28	6,082,300
Jan 22, 2019	113.12	113.45	111.95	112.34	111.22	7,242,000
Jan 18, 2019	113.99	114.65	113.06	114.37	113.23	9,382,000
Jan 17, 2019	110.75	112.29	110.17	111.96	110.85	4,442,700
Jan 16, 2019	111.43	112.32	111.22	111.40	110.29	5,624,100
Jan 15, 2019	111.98	113.07	111.51	112.12	111.00	4,226,100
Jan 14, 2019	111.34	112.34	111.08	111.72	110.61	6,121,700
Jan 11, 2019	113.00	113.05	111.67	112.54	111.42	4,491,700
Jan 10, 2019	112.51	113.63	111.71	113.45	112.32	6,078,300
Jan 09, 2019	112.69	114.00	112.45	113.27	112.14	7,097,000
Jan 08, 2019	113.40	113.79	111.67	111.77	110.66	5,674,900
Jan 07, 2019	111.06	112.93	109.92	112.26	111.14	5,712,700
Jan 04, 2019	110.28	110.99	109.47	110.82	109.72	7,952,500
Jan 03, 2019	111.06	111.29	108.07	108.57	107.49	6,363,000
Jan 02, 2019	107.34	111.68	107.10	110.69	109.59	6,384,800
Dec 31, 2018	109.15	110.24	107.86	108.79	107.71	6,309,600
Dec 28, 2018	109.65	110.36	108.12	108.65	107.57	6,445,400
Dec 27, 2018	105.47	109.33	104.88	109.32	108.23	10,655,100
Dec 26, 2018	101.85	107.39	100.22	107.39	106.32	10,779,400
Dec 24, 2018	103.30	104.15	100.91	100.99	99.98	5,619,500
Dec 21, 2018	103.62	106.94	102.91	104.21	103.17	19,912,800
Dec 20, 2018	106.81	108.07	104.19	104.98	103.94	11,612,800
Dec 19, 2018	109.91	111.99	107.10	107.83	106.76	10,472,400
Dec 18, 2018	112.63	113.24	108.95	109.74	108.65	9,658,600
Dec 17, 2018	113.44	114.97	111.86	112.45	111.33	7,132,400
Dec 14, 2018	115.01	115.81	113.31	113.83	112.70	6,195,400
Dec 13, 2018	115.15	116.32	114.31	115.94	114.79	7,030,500
Dec 12, 2018	117.11	117.72	115.57	115.62	114.47	7,891,400
Dec 11, 2018	116.26	116.62	113.95	115.47	114.32	5,929,400
Dec 10, 2018	115.30	115.96	111.67	114.94	113.80	7,674,300
Dec 07, 2018	117.59	119.70	115.19	115.49	114.34	9,114,400
Dec 06, 2018	115.34	116.14	113.03	115.91	114.76	10,715,700
Dec 04, 2018	120.60	121.09	117.07	117.24	116.07	8,288,100
Dec 03, 2018	120.77	122.43	120.06	120.67	119.47	8,237,600
Nov 30, 2018	118.05	119.21	117.70	118.94	117.76	6,712,500
Nov 29, 2018	117.95	119.73	117.74	118.85	117.67	6,656,900
Nov 28, 2018	114.98	118.28	114.40	118.14	116.96	6,841,700
Nov 27, 2018	114.55	115.66	114.22	115.21	114.06	6,339,200
Nov 26, 2018	114.60	115.44	114.02	114.98	113.84	6,953,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...