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 24, 2018	124.36	124.51	124.02	124.22	124.22	189,240
Apr 23, 2018	122.00	123.61	121.80	123.58	123.58	5,718,600
Apr 20, 2018	123.38	123.46	121.46	122.31	122.31	7,561,200
Apr 19, 2018	123.97	125.00	123.21	123.71	123.71	7,159,400
Apr 18, 2018	122.46	124.89	122.40	123.82	123.82	9,132,500
Apr 17, 2018	120.94	122.00	120.56	121.46	121.46	6,488,300
Apr 16, 2018	120.60	121.71	119.77	120.70	120.70	4,598,000
Apr 13, 2018	119.52	120.79	119.22	119.92	119.92	5,508,100
Apr 12, 2018	119.71	120.67	118.65	119.23	119.23	6,702,000
Apr 11, 2018	118.69	119.38	117.75	119.25	119.25	6,246,800
Apr 10, 2018	117.60	119.83	117.60	118.85	118.85	7,612,800
Apr 09, 2018	115.30	117.17	114.88	115.98	115.98	6,933,800
Apr 06, 2018	116.38	117.01	113.39	114.76	114.76	7,094,500
Apr 05, 2018	114.88	117.89	114.70	117.29	117.29	7,204,900
Apr 04, 2018	113.05	114.79	112.43	114.48	114.48	5,727,200
Apr 03, 2018	112.52	114.98	112.09	114.83	114.83	6,717,300
Apr 02, 2018	113.89	114.39	110.54	112.24	112.24	6,228,600
Mar 29, 2018	112.29	114.43	112.28	114.04	114.04	6,627,800
Mar 28, 2018	114.93	115.26	112.06	112.10	112.10	6,985,300
Mar 27, 2018	115.75	116.86	113.98	114.66	114.66	5,530,800
Mar 26, 2018	114.24	115.59	113.25	115.35	115.35	6,868,700
Mar 23, 2018	114.37	115.77	112.70	112.98	112.98	6,227,200
Mar 22, 2018	115.55	115.74	113.48	113.70	113.70	6,297,200
Mar 21, 2018	114.98	118.11	114.80	117.04	117.04	6,829,600
Mar 20, 2018	114.55	115.70	114.44	114.50	114.50	4,587,200
Mar 19, 2018	115.07	115.23	113.22	113.89	113.89	4,803,500
Mar 16, 2018	115.40	116.19	114.56	115.40	115.40	14,909,400
Mar 15, 2018	115.36	116.21	114.75	115.58	115.58	4,519,700
Mar 14, 2018	116.98	117.45	114.86	115.13	115.13	5,051,000
Mar 13, 2018	117.23	118.18	116.00	116.46	116.46	6,793,100
Mar 12, 2018	117.50	118.35	116.56	116.79	116.79	6,877,000
Mar 09, 2018	114.31	117.39	114.24	117.22	117.22	8,833,300
Mar 08, 2018	114.60	114.75	112.60	113.35	113.35	6,095,100
Mar 07, 2018	112.95	115.08	112.63	113.84	113.84	6,660,000
Mar 06, 2018	113.85	115.52	113.02	113.65	113.65	7,957,900
Mar 05, 2018	111.40	113.33	111.02	113.15	113.15	7,814,900
Mar 02, 2018	111.50	112.18	109.83	111.64	111.64	6,607,300
Mar 01, 2018	111.53	113.90	110.97	112.04	112.04	7,516,700
Feb 28, 2018	115.02	115.46	111.88	111.92	111.92	7,441,000
Feb 27, 2018	114.87	116.05	113.61	113.61	113.61	6,059,700
Feb 26, 2018	113.18	114.66	112.85	114.60	114.60	7,405,800
Feb 23, 2018	110.46	112.74	110.25	112.59	112.59	6,460,200
Feb 22, 2018	109.55	111.44	108.90	109.89	109.89	8,176,700
Feb 21, 2018	111.14	112.06	109.06	109.06	109.06	6,892,300
Feb 20, 2018	112.28	112.76	110.58	110.98	110.98	6,810,900
Feb 16, 2018	112.35	112.94	111.21	112.14	112.14	5,950,400
Feb 15, 2018	112.86	113.02	110.84	112.53	112.53	5,405,000
Feb 15, 2018	1.12 Dividend
Feb 14, 2018	112.50	114.05	111.40	113.63	112.51	7,031,900
Feb 13, 2018	113.34	113.61	111.86	113.29	112.17	7,065,900
Feb 12, 2018	114.80	115.85	112.91	113.98	112.86	8,358,200
Feb 09, 2018	113.34	114.62	109.50	113.50	112.38	10,922,400
Feb 08, 2018	115.17	115.89	112.21	112.30	111.19	9,927,500
Feb 07, 2018	117.40	119.27	115.23	115.29	114.15	11,535,700
Feb 06, 2018	111.20	117.63	110.76	117.18	116.03	18,416,300
Feb 05, 2018	116.99	118.30	108.02	112.62	111.51	15,414,700
Feb 02, 2018	123.95	123.95	117.64	118.58	117.41	13,182,600
Feb 01, 2018	125.60	125.63	124.06	125.57	124.33	7,844,500
Jan 31, 2018	125.42	125.82	124.05	125.35	124.11	9,626,800
Jan 30, 2018	127.61	128.01	125.19	125.23	124.00	8,084,000
Jan 29, 2018	130.06	131.58	128.32	128.48	127.21	6,350,700
Jan 26, 2018	130.71	131.75	130.37	131.19	129.90	6,310,500
Jan 25, 2018	131.76	131.87	130.34	130.65	129.36	4,597,200
Jan 24, 2018	131.38	132.67	131.07	131.39	130.09	6,868,200
Jan 23, 2018	132.38	132.56	130.73	131.02	129.73	5,747,300
Jan 22, 2018	131.30	132.56	131.28	132.56	131.25	5,248,800
Jan 19, 2018	131.83	132.00	130.21	131.30	130.01	6,048,900
Jan 18, 2018	132.35	132.50	131.03	131.59	130.29	5,890,000
Jan 17, 2018	132.19	132.80	130.96	132.36	131.06	5,632,700
Jan 16, 2018	133.67	133.88	131.60	132.01	130.71	6,254,200
Jan 12, 2018	132.19	133.85	132.11	133.60	132.28	7,232,900
Jan 11, 2018	128.92	133.32	128.76	132.57	131.26	11,641,300
Jan 10, 2018	128.31	128.76	127.80	128.66	127.39	5,292,200
Jan 09, 2018	128.43	128.94	127.79	127.84	126.58	4,422,300
Jan 08, 2018	127.86	128.63	127.63	128.53	127.26	4,826,100
Jan 05, 2018	127.97	128.10	127.10	127.90	126.64	4,189,200
Jan 04, 2018	127.95	128.35	127.22	128.11	126.85	4,598,300
Jan 03, 2018	127.46	128.94	126.90	128.51	127.24	5,805,500
Jan 02, 2018	125.71	127.74	125.54	127.58	126.32	5,626,000
Dec 29, 2017	125.36	125.98	125.19	125.19	123.96	3,829,000
Dec 28, 2017	125.69	125.89	125.29	125.58	124.34	2,191,800
Dec 27, 2017	125.96	126.20	125.13	125.55	124.31	3,452,300
Dec 26, 2017	125.23	126.14	125.05	125.98	124.74	3,348,500
Dec 22, 2017	124.85	125.65	124.57	124.98	123.75	4,735,100
Dec 21, 2017	121.39	125.35	121.07	124.82	123.59	10,109,000
Dec 20, 2017	120.28	121.30	119.65	120.89	119.70	6,286,700
Dec 19, 2017	120.32	120.75	119.51	119.84	118.66	4,599,300
Dec 18, 2017	119.92	121.29	119.62	119.70	118.52	4,654,100
Dec 15, 2017	120.44	120.47	119.51	119.73	118.55	11,226,900
Dec 14, 2017	119.81	120.28	119.50	119.53	118.35	3,736,900
Dec 13, 2017	119.43	120.17	118.68	119.93	118.75	4,399,800
Dec 12, 2017	119.81	120.74	119.56	119.68	118.50	4,300,200
Dec 11, 2017	120.29	121.11	120.12	120.42	119.23	5,929,700
Dec 08, 2017	119.96	120.24	119.10	119.92	118.74	4,122,200
Dec 07, 2017	119.50	120.10	118.96	119.63	118.45	4,908,500
Dec 06, 2017	119.99	120.88	119.52	119.61	118.43	4,852,500
Dec 05, 2017	120.54	121.40	120.15	120.39	119.20	4,380,700
Dec 04, 2017	119.81	122.30	119.37	120.84	119.65	7,366,400
Dec 01, 2017	119.81	120.46	118.52	119.51	118.33	6,831,800
Nov 30, 2017	117.26	119.15	117.23	118.99	117.82	7,896,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...