CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019124.54125.38124.42124.91124.915,542,600
Jun 21, 2019124.80126.20124.23124.93124.9314,287,900
Jun 20, 2019124.31124.70123.60124.28124.287,771,700
Jun 19, 2019122.51123.48122.22122.89122.893,847,100
Jun 18, 2019121.95123.87121.86122.93122.934,884,300
Jun 17, 2019120.72121.84120.38121.39121.394,219,100
Jun 14, 2019121.00121.16120.37120.81120.813,366,800
Jun 13, 2019121.24121.89120.46120.91120.913,993,300
Jun 12, 2019120.38120.58119.56120.19120.194,000,100
Jun 11, 2019123.37123.50121.15121.17121.175,625,100
Jun 10, 2019122.20122.76121.71122.29122.295,708,800
Jun 07, 2019120.74122.12120.53121.48121.485,343,100
Jun 06, 2019118.21121.16118.11120.68120.687,370,100
Jun 05, 2019117.87118.03116.27117.65117.655,105,700
Jun 04, 2019116.60117.68116.29117.30117.305,235,600
Jun 03, 2019114.70116.10114.47115.99115.996,100,800
May 31, 2019114.22115.20113.72113.85113.856,899,800
May 30, 2019116.54116.74114.85115.38115.385,807,900
May 29, 2019117.04117.36115.82116.77116.777,451,300
May 28, 2019118.88119.32118.17118.31118.318,145,100
May 24, 2019118.30118.93117.38118.71118.714,890,800
May 23, 2019118.81118.87116.86117.87117.8711,000,200
May 22, 2019120.90121.44120.34120.57120.575,763,300
May 21, 2019121.03121.94120.90121.34121.344,859,400
May 20, 2019120.71121.21120.54120.84120.844,569,700
May 17, 2019120.06121.11119.88120.52120.526,870,900
May 16, 2019120.99121.55120.53120.80120.808,543,300
May 16, 20191.19 Dividend
May 15, 2019121.20122.49120.87122.14120.956,945,000
May 14, 2019120.67122.25120.51121.64120.456,858,500
May 13, 2019121.91122.26120.01120.44119.277,701,200
May 10, 2019121.17122.27119.83121.99120.808,787,900
May 09, 2019121.12122.32119.86121.19120.0116,496,300
May 08, 2019118.37118.48117.40117.50116.366,229,000
May 07, 2019117.30118.27116.50118.27117.129,165,200
May 06, 2019117.50119.84117.47118.40117.2511,035,000
May 03, 2019117.69118.55117.11117.27116.137,364,900
May 02, 2019117.28118.48116.28116.38115.259,495,600
May 01, 2019119.80120.14117.76117.81116.6610,097,000
Apr 30, 2019121.10121.92119.65120.06118.8921,431,500
Apr 29, 2019117.01118.11116.70117.72116.579,404,000
Apr 26, 2019118.40118.50115.65117.10115.9611,626,700
Apr 25, 2019118.05118.70117.40117.90116.7510,636,400
Apr 24, 2019121.35121.43118.09118.28117.1322,115,000
Apr 23, 2019121.73122.28121.35122.02120.839,079,200
Apr 22, 2019120.78122.01120.45121.90120.717,946,200
Apr 18, 2019120.52120.82119.10119.86118.699,546,500
Apr 17, 2019122.20122.54120.05120.27119.1011,898,100
Apr 16, 2019120.43121.32120.06121.17119.9911,942,900
Apr 15, 2019120.02121.02119.33120.14118.9713,369,100
Apr 12, 2019121.58122.00119.00119.76118.5942,693,700
Apr 11, 2019125.34126.26124.75125.99124.763,248,300
Apr 10, 2019126.14126.57125.13125.49124.273,970,000
Apr 09, 2019126.29126.29125.12125.54124.324,143,400
Apr 08, 2019126.77127.34126.23126.68125.455,483,100
Apr 05, 2019125.25126.64125.20126.42125.195,551,400
Apr 04, 2019124.01124.83123.55124.80123.583,715,400
Apr 03, 2019125.22125.35123.54123.89122.683,595,400
Apr 02, 2019125.20125.44124.11124.93123.714,362,700
Apr 01, 2019123.87125.27123.45124.94123.725,506,300
Mar 29, 2019124.28124.47122.49123.18121.985,318,600
Mar 28, 2019122.60123.16122.36123.02121.824,057,700
Mar 27, 2019123.98124.48122.02122.79121.593,727,800
Mar 26, 2019123.77124.91123.38124.13122.924,079,800
Mar 25, 2019122.93123.35122.31122.89121.693,837,500
Mar 22, 2019124.85124.90122.70123.09121.895,786,800
Mar 21, 2019124.87125.96124.51125.86124.635,050,400
Mar 20, 2019125.04126.34124.68124.69123.486,708,500
Mar 19, 2019126.56126.92124.74125.28124.065,096,800
Mar 18, 2019125.21126.13125.17125.88124.655,586,900
Mar 15, 2019124.59125.42124.35125.31124.0910,449,700
Mar 14, 2019124.76125.46124.48124.60123.395,146,400
Mar 13, 2019124.60124.93123.90124.67123.464,707,000
Mar 12, 2019123.84124.96123.38123.90122.696,184,300
Mar 11, 2019122.87124.20122.75123.62122.426,088,600
Mar 08, 2019120.10121.93119.20121.62120.447,014,100
Mar 07, 2019123.42123.50121.70121.94120.757,199,000
Mar 06, 2019123.17124.70122.30123.53122.337,599,900
Mar 05, 2019121.87123.35121.59123.29122.097,345,200
Mar 04, 2019122.67122.84120.55122.12120.937,499,500
Mar 01, 2019120.39122.04120.17122.03120.847,743,600
Feb 28, 2019120.00120.16118.49119.58118.416,406,500
Feb 27, 2019120.29121.29119.89120.08118.915,289,800
Feb 26, 2019119.81120.97119.68119.94118.775,445,600
Feb 25, 2019119.41120.42119.37119.62118.455,196,600
Feb 22, 2019120.28120.46118.85119.39118.234,517,600
Feb 21, 2019120.07120.32118.39119.14117.985,139,400
Feb 20, 2019119.31120.72119.00120.28119.115,940,600
Feb 19, 2019118.90119.86118.46119.31118.154,277,800
Feb 15, 2019119.62119.86118.59119.35118.196,209,800
Feb 14, 2019118.37119.53117.66118.16117.015,406,500
Feb 14, 20191.19 Dividend
Feb 13, 2019119.16120.39118.70119.57117.235,935,900
Feb 12, 2019118.33118.87117.61118.72116.395,400,700
Feb 11, 2019116.93117.36116.39116.95114.664,859,600
Feb 08, 2019117.74117.89115.92117.58115.285,671,000
Feb 07, 2019118.01118.51116.51118.23115.917,281,900
Feb 06, 2019119.00119.59118.69118.88116.554,990,400
Feb 05, 2019119.62119.86118.69119.48117.146,887,400
Feb 04, 2019117.50119.75116.31119.74117.397,987,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...