CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018126.12126.46124.30125.66125.664,768,875
Jun 19, 2018124.32125.89123.88125.54125.545,621,900
Jun 18, 2018124.35126.98124.10125.97125.977,696,800
Jun 15, 2018127.10127.12123.84124.04124.0413,223,800
Jun 14, 2018127.38127.96126.38126.51126.515,056,800
Jun 13, 2018126.81127.82126.09127.07127.076,317,900
Jun 12, 2018127.64128.38126.33127.08127.084,543,000
Jun 11, 2018126.77128.19125.86127.56127.566,085,100
Jun 08, 2018127.12127.38125.68126.44126.445,108,800
Jun 07, 2018124.54127.98124.41126.96126.968,607,200
Jun 06, 2018123.12123.69122.06123.38123.386,213,400
Jun 05, 2018122.01123.71121.55122.73122.735,672,600
Jun 04, 2018124.53125.41122.17122.26122.265,746,800
Jun 01, 2018125.49125.55123.43123.85123.855,730,400
May 31, 2018124.08124.82123.46124.30124.307,460,700
May 30, 2018122.65125.67122.34125.16125.167,125,300
May 29, 2018121.10122.43120.06121.39121.397,125,100
May 25, 2018124.54124.76121.22122.19122.198,936,600
May 24, 2018127.40127.40125.85126.61126.615,885,100
May 23, 2018127.09128.79126.55128.70128.705,847,500
May 22, 2018129.09130.39128.10128.23128.235,444,200
May 21, 2018128.79129.41128.27129.37129.375,081,200
May 18, 2018128.92129.15127.80127.86127.866,385,800
May 17, 2018128.76129.57128.38129.46129.465,241,600
May 17, 20181.12 Dividend
May 16, 2018129.29129.72128.30129.56128.445,405,100
May 15, 2018130.24130.27129.25129.74128.625,201,700
May 14, 2018130.25131.08129.80130.39129.266,212,400
May 11, 2018129.39130.76128.52129.84128.728,092,300
May 10, 2018129.69129.78128.39128.82127.715,446,000
May 09, 2018128.42130.42128.09128.72127.6111,442,700
May 08, 2018124.93126.75123.63126.57125.488,937,000
May 07, 2018126.59128.40124.44124.94123.866,999,700
May 04, 2018125.21126.84124.71125.53124.445,403,100
May 03, 2018124.59126.12123.83126.01124.926,727,700
May 02, 2018124.20126.47124.09125.49124.415,909,100
May 01, 2018124.03124.92123.08124.86123.787,093,700
Apr 30, 2018127.02127.90125.05125.11124.037,631,600
Apr 27, 2018125.50127.05124.68126.62125.538,836,600
Apr 26, 2018122.67124.30122.30124.22123.156,268,400
Apr 25, 2018122.34122.90121.12122.72121.665,331,100
Apr 24, 2018124.36125.04121.75122.54121.487,980,500
Apr 23, 2018122.00123.61121.80123.58122.516,113,100
Apr 20, 2018123.38123.46121.46122.31121.257,561,200
Apr 19, 2018123.97125.00123.21123.71122.647,159,400
Apr 18, 2018122.46124.89122.40123.82122.759,132,500
Apr 17, 2018120.94122.00120.56121.46120.416,488,300
Apr 16, 2018120.60121.71119.77120.70119.664,598,000
Apr 13, 2018119.52120.79119.22119.92118.885,508,100
Apr 12, 2018119.71120.67118.65119.23118.206,702,000
Apr 11, 2018118.69119.38117.75119.25118.226,246,800
Apr 10, 2018117.60119.83117.60118.85117.827,612,800
Apr 09, 2018115.30117.17114.88115.98114.986,933,800
Apr 06, 2018116.38117.01113.39114.76113.777,094,500
Apr 05, 2018114.88117.89114.70117.29116.287,204,900
Apr 04, 2018113.05114.79112.43114.48113.495,727,200
Apr 03, 2018112.52114.98112.09114.83113.846,717,300
Apr 02, 2018113.89114.39110.54112.24111.276,228,600
Mar 29, 2018112.29114.43112.28114.04113.056,627,800
Mar 28, 2018114.93115.26112.06112.10111.136,985,300
Mar 27, 2018115.75116.86113.98114.66113.675,530,800
Mar 26, 2018114.24115.59113.25115.35114.356,868,700
Mar 23, 2018114.37115.77112.70112.98112.006,227,200
Mar 22, 2018115.55115.74113.48113.70112.726,297,200
Mar 21, 2018114.98118.11114.80117.04116.036,829,600
Mar 20, 2018114.55115.70114.44114.50113.514,587,200
Mar 19, 2018115.07115.23113.22113.89112.914,803,500
Mar 16, 2018115.40116.19114.56115.40114.4014,909,400
Mar 15, 2018115.36116.21114.75115.58114.584,519,700
Mar 14, 2018116.98117.45114.86115.13114.135,051,000
Mar 13, 2018117.23118.18116.00116.46115.456,793,100
Mar 12, 2018117.50118.35116.56116.79115.786,877,000
Mar 09, 2018114.31117.39114.24117.22116.218,833,300
Mar 08, 2018114.60114.75112.60113.35112.376,095,100
Mar 07, 2018112.95115.08112.63113.84112.866,660,000
Mar 06, 2018113.85115.52113.02113.65112.677,957,900
Mar 05, 2018111.40113.33111.02113.15112.177,814,900
Mar 02, 2018111.50112.18109.83111.64110.676,607,300
Mar 01, 2018111.53113.90110.97112.04111.077,516,700
Feb 28, 2018115.02115.46111.88111.92110.957,441,000
Feb 27, 2018114.87116.05113.61113.61112.636,059,700
Feb 26, 2018113.18114.66112.85114.60113.617,405,800
Feb 23, 2018110.46112.74110.25112.59111.626,460,200
Feb 22, 2018109.55111.44108.90109.89108.948,176,700
Feb 21, 2018111.14112.06109.06109.06108.126,892,300
Feb 20, 2018112.28112.76110.58110.98110.026,810,900
Feb 16, 2018112.35112.94111.21112.14111.175,950,400
Feb 15, 2018112.86113.02110.84112.53111.565,405,000
Feb 15, 20181.12 Dividend
Feb 14, 2018112.50114.05111.40113.63111.547,031,900
Feb 13, 2018113.34113.61111.86113.29111.207,065,900
Feb 12, 2018114.80115.85112.91113.98111.888,358,200
Feb 09, 2018113.34114.62109.50113.50111.4110,922,400
Feb 08, 2018115.17115.89112.21112.30110.239,927,500
Feb 07, 2018117.40119.27115.23115.29113.1711,535,700
Feb 06, 2018111.20117.63110.76117.18115.0218,416,300
Feb 05, 2018116.99118.30108.02112.62110.5515,414,700
Feb 02, 2018123.95123.95117.64118.58116.4013,182,600
Feb 01, 2018125.60125.63124.06125.57123.267,844,500
Jan 31, 2018125.42125.82124.05125.35123.049,626,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...