U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.47+2.79 (+2.62%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021107.80109.82107.80109.47109.479,105,800
May 13, 2021106.07107.87105.44106.68106.689,706,300
May 12, 2021107.00110.15106.72107.37107.3711,661,900
May 11, 2021109.06109.58106.21106.70106.7012,754,800
May 10, 2021111.44113.11109.52109.57109.5713,586,500
May 07, 2021108.09110.67107.70110.02110.0210,267,600
May 06, 2021108.95109.13107.42109.02109.029,654,900
May 05, 2021107.09109.54107.09108.96108.967,328,100
May 04, 2021105.96106.51104.85106.11106.118,704,300
May 03, 2021103.98105.72103.22105.53105.537,938,100
Apr 30, 2021104.98105.39102.97103.07103.0713,724,100
Apr 29, 2021106.42107.65105.75106.90106.909,740,300
Apr 28, 2021103.54105.86103.37105.22105.228,718,400
Apr 27, 2021101.81103.10101.51102.70102.706,898,900
Apr 26, 2021101.27102.67101.26101.52101.525,639,700
Apr 23, 2021101.10102.17100.72101.55101.556,756,000
Apr 22, 2021102.87102.87100.87100.95100.959,899,400
Apr 21, 2021100.33102.99100.14102.73102.738,264,400
Apr 20, 2021102.83102.99100.51101.33101.339,783,800
Apr 19, 2021103.27103.83102.21103.26103.267,068,700
Apr 16, 2021103.80104.36102.43102.96102.967,459,700
Apr 15, 2021104.01104.27102.93103.42103.427,860,500
Apr 14, 2021102.65105.33102.60104.27104.2710,194,800
Apr 13, 2021101.56102.60101.29102.24102.246,829,900
Apr 12, 2021103.67103.86101.51101.78101.787,845,900
Apr 09, 2021103.12103.68102.10102.92102.927,163,700
Apr 08, 2021103.52103.62102.07103.02103.028,283,000
Apr 07, 2021103.47104.57103.26104.19104.197,699,300
Apr 06, 2021104.25105.08103.45103.58103.588,125,100
Apr 05, 2021105.73105.83104.17104.51104.518,692,700
Apr 01, 2021105.26105.86104.21105.75105.758,515,800
Mar 31, 2021105.55106.22104.60104.79104.798,954,400
Mar 30, 2021106.06106.83105.59105.93105.936,284,600
Mar 29, 2021106.40107.53105.70106.92106.927,542,300
Mar 26, 2021106.54107.54105.36107.48107.489,820,200
Mar 25, 2021102.85105.26102.07105.07105.0711,138,200
Mar 24, 2021102.99105.76102.91104.70104.7011,026,800
Mar 23, 2021101.45104.30100.69101.97101.9714,781,700
Mar 22, 2021103.06104.50102.31102.54102.5412,508,500
Mar 19, 2021103.94104.89102.74103.38103.3818,491,000
Mar 18, 2021107.01107.53103.71104.12104.1213,246,600
Mar 17, 2021107.21108.56106.60108.03108.039,168,600
Mar 16, 2021108.53108.88107.08107.64107.6411,698,400
Mar 15, 2021111.53111.91108.89110.25110.2510,488,000
Mar 12, 2021111.64112.70110.72111.56111.5610,930,300
Mar 11, 2021111.65112.55110.89111.19111.1910,989,500
Mar 10, 2021110.20112.01109.70111.37111.3717,389,900
Mar 09, 2021109.07110.69107.88109.50109.5019,010,700
Mar 08, 2021109.86110.43108.06109.75109.7518,033,600
Mar 05, 2021106.96109.13106.15109.00109.0023,638,200
Mar 04, 2021104.52107.58103.13104.50104.5022,994,200
Mar 03, 2021103.41105.75103.40103.59103.5914,958,200
Mar 02, 2021101.89103.31101.71102.44102.4410,643,500
Mar 01, 2021102.46103.80101.40102.05102.0510,439,900
Feb 26, 2021100.30101.0697.61100.00100.0014,454,100
Feb 25, 2021104.90104.96101.59102.35102.3513,219,200
Feb 24, 2021100.33104.0499.81103.31103.3116,116,000
Feb 23, 202199.97100.1696.8099.6399.6314,874,000
Feb 22, 202196.9999.6496.4698.3998.3913,178,700
Feb 19, 202195.1396.3894.6595.8095.808,913,900
Feb 18, 202195.7595.7894.3095.0095.009,030,600
Feb 17, 202195.4296.7294.2095.9295.9214,342,300
Feb 16, 202193.0593.8692.6193.1393.1314,006,000
Feb 16, 20211.29 Dividend
Feb 12, 202191.5392.7391.3592.5591.267,858,300
Feb 11, 202192.3792.4490.0892.0290.748,572,400
Feb 10, 202191.3892.5990.6092.5291.238,778,800
Feb 09, 202191.1091.2789.8190.9689.697,605,500
Feb 08, 202190.2992.0490.0191.4890.209,886,600
Feb 05, 202189.9490.4788.6489.2688.028,017,300
Feb 04, 202189.5189.6587.9589.0087.767,917,600
Feb 03, 202187.0589.3986.8988.9687.729,256,500
Feb 02, 202188.0188.3786.5387.0685.859,233,100
Feb 01, 202185.9987.3084.5786.4185.218,073,600
Jan 29, 202186.8387.3484.9285.2084.0114,699,800
Jan 28, 202188.6790.1588.2589.0287.788,155,500
Jan 27, 202187.5390.3586.7588.2086.9710,178,500
Jan 26, 202192.2092.9189.2789.3688.117,827,800
Jan 25, 202190.6291.0389.3390.9089.637,689,400
Jan 22, 202190.4092.0389.8391.7390.457,810,600
Jan 21, 202193.8694.6691.2292.0190.7310,393,100
Jan 20, 202195.0095.5694.3095.3894.058,735,400
Jan 19, 202193.5095.0393.2994.5193.199,574,800
Jan 15, 202194.2294.3191.7192.0990.8110,244,600
Jan 14, 202193.9496.3293.7995.4994.1613,950,200
Jan 13, 202193.2093.5291.9493.2591.959,723,300
Jan 12, 202192.6693.9291.7193.3492.0410,923,900
Jan 11, 202189.1292.1088.5791.6090.3210,635,000
Jan 08, 202192.0892.4390.4591.0889.8111,152,100
Jan 07, 202190.3990.8289.3190.2288.969,286,600
Jan 06, 202189.0090.7887.8289.8088.5513,916,800
Jan 05, 202185.4989.2285.3287.0085.7913,414,800
Jan 04, 202185.1585.9583.8984.7183.539,234,900
Dec 31, 202084.9085.2083.9684.4583.278,350,700
Dec 30, 202084.6186.5884.5485.3384.147,901,800
Dec 29, 202085.2685.7284.0584.6183.437,670,800
Dec 28, 202085.6186.6384.6284.9083.728,051,900
Dec 24, 202085.9385.9384.8185.3384.143,335,600
Dec 23, 202085.0086.6685.0085.6984.507,223,100
Dec 22, 202085.4485.8084.3084.3683.188,585,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...