CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019120.52120.82119.10119.86119.869,389,900
Apr 17, 2019122.20122.54120.05120.27120.2711,897,500
Apr 16, 2019120.43121.32120.06121.17121.1711,942,900
Apr 15, 2019120.02121.02119.33120.14120.1413,369,100
Apr 12, 2019121.58122.00119.00119.76119.7642,693,700
Apr 11, 2019125.34126.26124.75125.99125.993,248,300
Apr 10, 2019126.14126.57125.13125.49125.493,970,000
Apr 09, 2019126.29126.29125.12125.54125.544,143,400
Apr 08, 2019126.77127.34126.23126.68126.685,483,100
Apr 05, 2019125.25126.64125.20126.42126.425,551,400
Apr 04, 2019124.01124.83123.55124.80124.803,715,400
Apr 03, 2019125.22125.35123.54123.89123.893,595,400
Apr 02, 2019125.20125.44124.11124.93124.934,362,700
Apr 01, 2019123.87125.27123.45124.94124.945,506,300
Mar 29, 2019124.28124.47122.49123.18123.185,318,600
Mar 28, 2019122.60123.16122.36123.02123.024,057,700
Mar 27, 2019123.98124.48122.02122.79122.793,727,800
Mar 26, 2019123.77124.91123.38124.13124.134,079,800
Mar 25, 2019122.93123.35122.31122.89122.893,837,500
Mar 22, 2019124.85124.90122.70123.09123.095,786,800
Mar 21, 2019124.87125.96124.51125.86125.865,050,400
Mar 20, 2019125.04126.34124.68124.69124.696,708,500
Mar 19, 2019126.56126.92124.74125.28125.285,096,800
Mar 18, 2019125.21126.13125.17125.88125.885,586,900
Mar 15, 2019124.59125.42124.35125.31125.3110,449,700
Mar 14, 2019124.76125.46124.48124.60124.605,146,400
Mar 13, 2019124.60124.93123.90124.67124.674,707,000
Mar 12, 2019123.84124.96123.38123.90123.906,184,300
Mar 11, 2019122.87124.20122.75123.62123.626,088,600
Mar 08, 2019120.10121.93119.20121.62121.627,014,100
Mar 07, 2019123.42123.50121.70121.94121.947,199,000
Mar 06, 2019123.17124.70122.30123.53123.537,599,900
Mar 05, 2019121.87123.35121.59123.29123.297,345,200
Mar 04, 2019122.67122.84120.55122.12122.127,499,500
Mar 01, 2019120.39122.04120.17122.03122.037,743,600
Feb 28, 2019120.00120.16118.49119.58119.586,406,500
Feb 27, 2019120.29121.29119.89120.08120.085,289,800
Feb 26, 2019119.81120.97119.68119.94119.945,445,600
Feb 25, 2019119.41120.42119.37119.62119.625,196,600
Feb 22, 2019120.28120.46118.85119.39119.394,517,600
Feb 21, 2019120.07120.32118.39119.14119.145,139,400
Feb 20, 2019119.31120.72119.00120.28120.285,940,600
Feb 19, 2019118.90119.86118.46119.31119.314,277,800
Feb 15, 2019119.62119.86118.59119.35119.356,209,800
Feb 14, 2019118.37119.53117.66118.16118.165,406,500
Feb 14, 20191.19 Dividend
Feb 13, 2019119.16120.39118.70119.57118.385,935,900
Feb 12, 2019118.33118.87117.61118.72117.545,400,700
Feb 11, 2019116.93117.36116.39116.95115.794,859,600
Feb 08, 2019117.74117.89115.92117.58116.415,671,000
Feb 07, 2019118.01118.51116.51118.23117.057,281,900
Feb 06, 2019119.00119.59118.69118.88117.704,990,400
Feb 05, 2019119.62119.86118.69119.48118.296,887,400
Feb 04, 2019117.50119.75116.31119.74118.557,987,900
Feb 01, 2019116.65119.25116.60118.37117.1910,934,300
Jan 31, 2019113.80115.41113.38114.65113.5111,225,600
Jan 30, 2019112.53113.65111.98113.01111.897,941,700
Jan 29, 2019113.03113.35111.77111.83110.725,359,900
Jan 28, 2019111.91112.57111.07112.17111.056,886,600
Jan 25, 2019114.06114.78112.99113.22112.096,261,800
Jan 24, 2019111.03113.82110.91113.51112.388,470,700
Jan 23, 2019112.38112.67110.42111.39110.286,082,300
Jan 22, 2019113.12113.45111.95112.34111.227,242,000
Jan 18, 2019113.99114.65113.06114.37113.239,382,000
Jan 17, 2019110.75112.29110.17111.96110.854,442,700
Jan 16, 2019111.43112.32111.22111.40110.295,624,100
Jan 15, 2019111.98113.07111.51112.12111.004,226,100
Jan 14, 2019111.34112.34111.08111.72110.616,121,700
Jan 11, 2019113.00113.05111.67112.54111.424,491,700
Jan 10, 2019112.51113.63111.71113.45112.326,078,300
Jan 09, 2019112.69114.00112.45113.27112.147,097,000
Jan 08, 2019113.40113.79111.67111.77110.665,674,900
Jan 07, 2019111.06112.93109.92112.26111.145,712,700
Jan 04, 2019110.28110.99109.47110.82109.727,952,500
Jan 03, 2019111.06111.29108.07108.57107.496,363,000
Jan 02, 2019107.34111.68107.10110.69109.596,384,800
Dec 31, 2018109.15110.24107.86108.79107.716,309,600
Dec 28, 2018109.65110.36108.12108.65107.576,445,400
Dec 27, 2018105.47109.33104.88109.32108.2310,655,100
Dec 26, 2018101.85107.39100.22107.39106.3210,779,400
Dec 24, 2018103.30104.15100.91100.9999.985,619,500
Dec 21, 2018103.62106.94102.91104.21103.1719,912,800
Dec 20, 2018106.81108.07104.19104.98103.9411,612,800
Dec 19, 2018109.91111.99107.10107.83106.7610,472,400
Dec 18, 2018112.63113.24108.95109.74108.659,658,600
Dec 17, 2018113.44114.97111.86112.45111.337,132,400
Dec 14, 2018115.01115.81113.31113.83112.706,195,400
Dec 13, 2018115.15116.32114.31115.94114.797,030,500
Dec 12, 2018117.11117.72115.57115.62114.477,891,400
Dec 11, 2018116.26116.62113.95115.47114.325,929,400
Dec 10, 2018115.30115.96111.67114.94113.807,674,300
Dec 07, 2018117.59119.70115.19115.49114.349,114,400
Dec 06, 2018115.34116.14113.03115.91114.7610,715,700
Dec 04, 2018120.60121.09117.07117.24116.078,288,100
Dec 03, 2018120.77122.43120.06120.67119.478,237,600
Nov 30, 2018118.05119.21117.70118.94117.766,712,500
Nov 29, 2018117.95119.73117.74118.85117.676,656,900
Nov 28, 2018114.98118.28114.40118.14116.966,841,700
Nov 27, 2018114.55115.66114.22115.21114.066,339,200
Nov 26, 2018114.60115.44114.02114.98113.846,953,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...