CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202099.08102.0599.05100.81100.8112,755,400
Jun 04, 202096.7896.8995.1696.2896.286,371,700
Jun 03, 202095.9797.7395.7597.1897.188,440,200
Jun 02, 202093.7895.2293.2994.6994.697,880,300
Jun 01, 202090.9493.8590.1192.7992.797,344,000
May 29, 202090.1991.8989.2691.7091.7017,016,900
May 28, 202093.6193.9090.7990.8790.879,633,300
May 27, 202094.6894.6992.1193.9093.907,822,600
May 26, 202092.4994.3492.0393.3093.309,430,000
May 22, 202091.4591.6089.4790.2890.288,563,100
May 21, 202092.7793.3791.2892.0492.048,830,900
May 20, 202091.0093.4790.1893.0093.009,160,000
May 19, 202092.5392.6389.5389.6289.627,749,300
May 18, 202092.4093.4091.4692.5592.5512,306,500
May 18, 20201.29 Dividend
May 15, 202090.6592.0688.8389.1687.8710,113,000
May 14, 202087.2990.9386.0290.0588.7510,678,200
May 13, 202089.9090.0087.3288.7087.4212,215,100
May 12, 202093.1394.0391.0091.1089.788,749,100
May 11, 202094.2194.6093.1893.3792.027,095,300
May 08, 202095.0095.5694.0795.4794.098,602,900
May 07, 202092.9894.0691.9192.6491.309,749,600
May 06, 202092.8593.4689.7790.0588.7511,145,900
May 05, 202094.5095.3092.6892.8991.5513,608,700
May 04, 202088.7691.6287.6991.4490.1211,192,400
May 01, 202091.5192.0587.0489.4488.1513,250,100
Apr 30, 202093.7295.7490.5892.0090.6712,218,600
Apr 29, 202092.4895.1492.2994.6293.2512,342,800
Apr 28, 202089.5590.9688.8389.9188.6110,645,200
Apr 27, 202086.7590.6285.8789.7188.4112,037,100
Apr 24, 202088.4888.7985.7787.0185.759,176,600
Apr 23, 202086.3088.7885.3986.8085.5414,226,500
Apr 22, 202084.9585.2582.9784.4483.2210,325,100
Apr 21, 202080.2883.7979.2581.6480.4619,620,600
Apr 20, 202082.6687.0082.0983.5782.3615,749,000
Apr 17, 202081.3387.5081.3287.1785.9116,130,100
Apr 16, 202081.3182.1978.8179.9978.8312,291,900
Apr 15, 202080.4683.3879.3282.4981.3013,982,300
Apr 14, 202085.4687.0884.3384.6183.3914,797,600
Apr 13, 202087.1887.3683.4084.9183.6813,854,700
Apr 09, 202088.7489.9181.5284.3183.0917,048,500
Apr 08, 202082.2986.3081.5285.9884.7412,284,800
Apr 07, 202084.2685.6980.8580.9279.7516,394,800
Apr 06, 202077.0080.9575.5180.3979.2317,334,900
Apr 03, 202078.0078.9973.0375.1174.0214,905,400
Apr 02, 202071.7578.7069.5876.1275.0223,220,600
Apr 01, 202069.5172.2967.6168.5667.5714,362,000
Mar 31, 202073.2775.0470.8172.4671.4118,514,200
Mar 30, 202068.0172.9367.0271.9570.9118,486,800
Mar 27, 202072.1273.5468.5068.7867.7820,411,500
Mar 26, 202070.3077.1067.8976.3875.2724,129,100
Mar 25, 202068.2973.1466.6469.2768.2722,560,100
Mar 24, 202061.4867.6560.3266.5565.5929,198,800
Mar 23, 202058.2659.4052.9754.2253.4423,764,000
Mar 20, 202059.5360.6556.3659.3958.5326,960,400
Mar 19, 202055.2658.4951.6057.3956.5629,871,000
Mar 18, 202066.2166.2354.5755.0554.2524,947,300
Mar 17, 202070.4072.9865.4970.6969.6722,684,200
Mar 16, 202072.5778.4969.6969.7068.6917,535,300
Mar 13, 202079.9883.5074.1183.4282.2123,497,500
Mar 12, 202077.2378.1372.8676.2675.1625,768,200
Mar 11, 202082.2384.8481.7583.0381.8318,412,800
Mar 10, 202086.2486.3081.0484.9883.7522,642,900
Mar 09, 202082.2388.0180.0080.6779.5030,595,500
Mar 06, 202093.9296.0693.4295.3293.9416,861,900
Mar 05, 202095.7197.3994.9497.1995.7812,814,400
Mar 04, 202096.3799.0295.6798.5397.1014,753,000
Mar 03, 202096.7998.4893.3794.3993.0216,525,500
Mar 02, 202094.0296.6892.2196.5995.1915,050,800
Feb 28, 202090.6393.4490.1193.3491.9920,840,600
Feb 27, 202095.9598.2094.0894.1392.7715,782,900
Feb 26, 2020100.86101.6198.0098.0496.6211,990,400
Feb 25, 2020104.80104.92100.00100.7199.2512,871,900
Feb 24, 2020105.71106.96104.42104.71103.209,539,800
Feb 21, 2020108.99109.19107.65109.01107.436,443,900
Feb 20, 2020110.78111.07109.70109.81108.224,466,600
Feb 19, 2020110.52111.10109.89110.74109.145,887,500
Feb 18, 2020109.00110.27108.83110.24108.654,975,800
Feb 14, 2020110.84110.97109.58110.08108.495,148,700
Feb 14, 20201.29 Dividend
Feb 13, 2020111.37112.33111.23111.66108.775,991,900
Feb 12, 2020112.51112.60111.61112.04109.145,725,700
Feb 11, 2020110.78111.37110.06111.21108.336,072,700
Feb 10, 2020108.54109.80108.32109.79106.956,011,800
Feb 07, 2020108.93109.44108.47108.94106.124,830,100
Feb 06, 2020110.63110.67109.11109.49106.666,274,000
Feb 05, 2020108.27110.65108.11110.28107.436,914,100
Feb 04, 2020107.68108.34106.60106.85104.099,909,000
Feb 03, 2020106.95107.25105.40106.28103.538,787,500
Jan 31, 2020109.81110.00106.40107.14104.3713,699,600
Jan 30, 2020109.81111.58109.06111.40108.528,382,700
Jan 29, 2020111.45111.84110.18110.37107.524,772,800
Jan 28, 2020110.98111.62110.77111.12108.255,771,900
Jan 27, 2020110.25110.83109.98110.39107.547,609,800
Jan 24, 2020112.79112.98111.34111.85108.966,920,000
Jan 23, 2020112.40113.49111.86113.10110.188,007,800
Jan 22, 2020113.10113.53112.46112.90109.985,589,900
Jan 21, 2020115.10115.15113.17113.31110.388,470,300
Jan 17, 2020117.01117.29115.52115.58112.597,885,900
Jan 16, 2020116.56117.28116.45116.89113.877,022,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...