CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018112.35112.94111.21112.14112.145,933,200
Feb 15, 2018112.86113.02110.84112.53112.535,405,000
Feb 15, 20181.12 Dividend
Feb 14, 2018112.50114.05111.40113.63112.517,031,900
Feb 13, 2018113.34113.61111.86113.29112.177,065,900
Feb 12, 2018114.80115.85112.91113.98112.868,358,200
Feb 09, 2018113.34114.62109.50113.50112.3810,922,400
Feb 08, 2018115.17115.89112.21112.30111.199,927,500
Feb 07, 2018117.40119.27115.23115.29114.1511,535,700
Feb 06, 2018111.20117.63110.76117.18116.0318,416,300
Feb 05, 2018116.99118.30108.02112.62111.5115,414,700
Feb 02, 2018123.95123.95117.64118.58117.4113,182,600
Feb 01, 2018125.60125.63124.06125.57124.337,844,500
Jan 31, 2018125.42125.82124.05125.35124.119,626,800
Jan 30, 2018127.61128.01125.19125.23124.008,084,000
Jan 29, 2018130.06131.58128.32128.48127.216,350,700
Jan 26, 2018130.71131.75130.37131.19129.906,310,500
Jan 25, 2018131.76131.87130.34130.65129.364,597,200
Jan 24, 2018131.38132.67131.07131.39130.096,868,200
Jan 23, 2018132.38132.56130.73131.02129.735,747,300
Jan 22, 2018131.30132.56131.28132.56131.255,248,800
Jan 19, 2018131.83132.00130.21131.30130.016,048,900
Jan 18, 2018132.35132.50131.03131.59130.295,890,000
Jan 17, 2018132.19132.80130.96132.36131.065,632,700
Jan 16, 2018133.67133.88131.60132.01130.716,254,200
Jan 12, 2018132.19133.85132.11133.60132.287,232,900
Jan 11, 2018128.92133.32128.76132.57131.2611,641,300
Jan 10, 2018128.31128.76127.80128.66127.395,292,200
Jan 09, 2018128.43128.94127.79127.84126.584,422,300
Jan 08, 2018127.86128.63127.63128.53127.264,826,100
Jan 05, 2018127.97128.10127.10127.90126.644,189,200
Jan 04, 2018127.95128.35127.22128.11126.854,598,300
Jan 03, 2018127.46128.94126.90128.51127.245,805,500
Jan 02, 2018125.71127.74125.54127.58126.325,626,000
Dec 29, 2017125.36125.98125.19125.19123.963,829,000
Dec 28, 2017125.69125.89125.29125.58124.342,191,800
Dec 27, 2017125.96126.20125.13125.55124.313,452,300
Dec 26, 2017125.23126.14125.05125.98124.743,348,500
Dec 22, 2017124.85125.65124.57124.98123.754,735,100
Dec 21, 2017121.39125.35121.07124.82123.5910,109,000
Dec 20, 2017120.28121.30119.65120.89119.706,286,700
Dec 19, 2017120.32120.75119.51119.84118.664,599,300
Dec 18, 2017119.92121.29119.62119.70118.524,654,100
Dec 15, 2017120.44120.47119.51119.73118.5511,226,900
Dec 14, 2017119.81120.28119.50119.53118.353,736,900
Dec 13, 2017119.43120.17118.68119.93118.754,399,800
Dec 12, 2017119.81120.74119.56119.68118.504,300,200
Dec 11, 2017120.29121.11120.12120.42119.235,929,700
Dec 08, 2017119.96120.24119.10119.92118.744,122,200
Dec 07, 2017119.50120.10118.96119.63118.454,908,500
Dec 06, 2017119.99120.88119.52119.61118.434,852,500
Dec 05, 2017120.54121.40120.15120.39119.204,380,700
Dec 04, 2017119.81122.30119.37120.84119.657,366,400
Dec 01, 2017119.81120.46118.52119.51118.336,831,800
Nov 30, 2017117.26119.15117.23118.99117.827,896,600
Nov 29, 2017116.20117.25115.83117.18116.033,661,000
Nov 28, 2017115.92116.81115.74116.45115.304,004,700
Nov 27, 2017115.85116.03115.24115.59114.454,490,300
Nov 24, 2017116.55116.85116.31116.51115.361,744,200
Nov 22, 2017115.49116.78115.32115.91114.773,951,000
Nov 21, 2017115.14115.86114.92115.17114.034,596,000
Nov 20, 2017114.77115.03114.44114.72113.594,634,200
Nov 17, 2017114.67114.99113.90114.71113.584,337,500
Nov 16, 2017115.25115.82114.38114.57113.445,888,700
Nov 16, 20171.08 Dividend
Nov 15, 2017116.21117.23116.07116.45114.235,372,600
Nov 14, 2017116.82117.26116.25116.92114.696,996,500
Nov 13, 2017117.22117.77116.68117.23115.004,279,200
Nov 10, 2017116.71117.31116.10117.18114.955,156,900
Nov 09, 2017115.90117.50115.62117.24115.015,103,300
Nov 08, 2017116.78117.15115.90116.67114.455,092,800
Nov 07, 2017117.38118.00116.48117.24115.015,219,500
Nov 06, 2017115.37117.16114.99117.04114.815,950,300
Nov 03, 2017115.48115.75114.73114.99112.804,101,800
Nov 02, 2017116.21116.47114.71115.33113.134,329,600
Nov 01, 2017116.30116.97115.35115.90113.695,030,300
Oct 31, 2017114.45116.38113.82115.89113.687,154,800
Oct 30, 2017113.17115.10112.84114.39112.217,517,800
Oct 27, 2017116.13116.40112.57113.54111.3814,534,100
Oct 26, 2017118.78119.00118.14118.44116.184,092,900
Oct 25, 2017119.00119.44118.15118.44116.184,553,100
Oct 24, 2017119.48119.92119.07119.23116.964,472,400
Oct 23, 2017118.72119.30118.45118.93116.673,872,400
Oct 20, 2017118.61118.78118.07118.64116.384,924,300
Oct 19, 2017118.06118.74117.95118.20115.954,576,600
Oct 18, 2017119.40120.02117.99118.15115.905,505,100
Oct 17, 2017120.23120.74119.83120.22117.934,844,300
Oct 16, 2017119.84120.89119.43120.13117.845,500,700
Oct 13, 2017119.79120.00119.07119.16116.894,640,100
Oct 12, 2017118.49119.65118.31119.14116.873,929,700
Oct 11, 2017119.21119.52118.58119.33117.063,926,100
Oct 10, 2017118.40119.82118.29118.80116.545,683,100
Oct 09, 2017117.34118.08117.01117.71115.472,951,900
Oct 06, 2017117.95118.15116.80117.03114.803,533,300
Oct 05, 2017117.45118.69117.33118.58116.325,470,900
Oct 04, 2017117.82117.87117.13117.58115.343,443,400
Oct 03, 2017117.08118.25117.01117.82115.583,892,200
Oct 02, 2017116.42117.79115.53117.43115.194,285,600
Sep 29, 2017117.17117.52116.73117.50115.264,874,800
Sep 28, 2017117.17118.13117.02117.62115.384,949,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...