CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019116.48117.66114.36115.18115.185,848,855
Aug 22, 2019118.66118.74117.45117.73117.734,362,100
Aug 21, 2019117.79118.22117.33117.88117.884,578,400
Aug 20, 2019117.13117.19115.66116.13116.135,150,900
Aug 19, 2019117.13117.82116.96117.31117.316,443,700
Aug 16, 2019116.40116.65115.36115.81115.816,239,100
Aug 16, 20191.19 Dividend
Aug 15, 2019117.24117.84115.46116.95115.766,272,600
Aug 14, 2019120.02120.59117.68117.74116.547,175,600
Aug 13, 2019121.01122.70120.30122.39121.145,806,400
Aug 12, 2019123.01123.14120.91121.55120.313,251,600
Aug 09, 2019123.11123.89121.89122.42121.175,051,700
Aug 08, 2019119.49123.33119.42123.23121.988,868,100
Aug 07, 2019117.55119.80116.95119.10117.896,853,700
Aug 06, 2019118.72119.53117.65119.38118.176,788,000
Aug 05, 2019119.19120.55117.45118.74117.538,620,300
Aug 02, 2019121.78122.54117.83120.73119.509,026,200
Aug 01, 2019122.00123.75120.31120.74119.517,928,400
Jul 31, 2019123.71124.69122.48123.11121.867,199,500
Jul 30, 2019124.10124.75123.38124.34123.073,871,700
Jul 29, 2019123.48124.64123.38124.23122.974,377,500
Jul 26, 2019125.24125.25123.30123.72122.466,971,700
Jul 25, 2019127.00127.00125.33125.63124.354,586,800
Jul 24, 2019125.87126.94125.66126.54125.254,796,900
Jul 23, 2019125.24126.22124.78125.82124.544,295,300
Jul 22, 2019125.37125.75124.47125.31124.033,275,800
Jul 19, 2019124.68125.41124.60125.04123.774,880,900
Jul 18, 2019124.12125.05123.36124.68123.415,770,700
Jul 17, 2019124.66125.28124.06124.14122.883,874,200
Jul 16, 2019125.50125.78124.26124.76123.494,697,600
Jul 15, 2019126.06126.40125.27125.72124.443,739,200
Jul 12, 2019125.38126.25125.13125.98124.703,974,400
Jul 11, 2019125.68125.68124.60125.43124.153,548,000
Jul 10, 2019124.11125.62124.11125.44124.164,743,500
Jul 09, 2019123.90124.14123.07123.35122.093,955,600
Jul 08, 2019123.66124.09123.42123.60122.343,505,200
Jul 05, 2019123.14123.74122.64123.54122.283,458,900
Jul 03, 2019122.93123.37122.33123.35122.092,725,800
Jul 02, 2019124.55124.72122.39122.93121.685,747,700
Jul 01, 2019125.36125.84124.36124.84123.575,526,900
Jun 28, 2019123.41124.48123.12124.44123.177,048,300
Jun 27, 2019123.92124.20122.89123.11121.863,551,700
Jun 26, 2019124.57124.88123.88123.93122.675,054,800
Jun 25, 2019124.84125.11123.49123.64122.384,713,300
Jun 24, 2019124.54125.38124.42124.91123.645,542,600
Jun 21, 2019124.80126.20124.23124.93123.6614,287,900
Jun 20, 2019124.31124.70123.60124.28123.027,771,700
Jun 19, 2019122.51123.48122.22122.89121.643,847,100
Jun 18, 2019121.95123.87121.86122.93121.684,884,300
Jun 17, 2019120.72121.84120.38121.39120.154,219,100
Jun 14, 2019121.00121.16120.37120.81119.583,366,800
Jun 13, 2019121.24121.89120.46120.91119.683,993,300
Jun 12, 2019120.38120.58119.56120.19118.974,000,100
Jun 11, 2019123.37123.50121.15121.17119.945,625,100
Jun 10, 2019122.20122.76121.71122.29121.055,708,800
Jun 07, 2019120.74122.12120.53121.48120.245,343,100
Jun 06, 2019118.21121.16118.11120.68119.457,370,100
Jun 05, 2019117.87118.03116.27117.65116.455,105,700
Jun 04, 2019116.60117.68116.29117.30116.115,235,600
Jun 03, 2019114.70116.10114.47115.99114.816,100,800
May 31, 2019114.22115.20113.72113.85112.696,899,800
May 30, 2019116.54116.74114.85115.38114.215,807,900
May 29, 2019117.04117.36115.82116.77115.587,451,300
May 28, 2019118.88119.32118.17118.31117.118,145,100
May 24, 2019118.30118.93117.38118.71117.504,890,800
May 23, 2019118.81118.87116.86117.87116.6711,000,200
May 22, 2019120.90121.44120.34120.57119.345,763,300
May 21, 2019121.03121.94120.90121.34120.114,859,400
May 20, 2019120.71121.21120.54120.84119.614,569,700
May 17, 2019120.06121.11119.88120.52119.296,870,900
May 16, 2019120.99121.55120.53120.80119.578,543,300
May 16, 20191.19 Dividend
May 15, 2019121.20122.49120.87122.14119.726,945,000
May 14, 2019120.67122.25120.51121.64119.236,858,500
May 13, 2019121.91122.26120.01120.44118.057,701,200
May 10, 2019121.17122.27119.83121.99119.578,787,900
May 09, 2019121.12122.32119.86121.19118.7916,496,300
May 08, 2019118.37118.48117.40117.50115.176,229,000
May 07, 2019117.30118.27116.50118.27115.939,165,200
May 06, 2019117.50119.84117.47118.40116.0511,035,000
May 03, 2019117.69118.55117.11117.27114.957,364,900
May 02, 2019117.28118.48116.28116.38114.079,495,600
May 01, 2019119.80120.14117.76117.81115.4810,097,000
Apr 30, 2019121.10121.92119.65120.06117.6821,431,500
Apr 29, 2019117.01118.11116.70117.72115.399,404,000
Apr 26, 2019118.40118.50115.65117.10114.7811,626,700
Apr 25, 2019118.05118.70117.40117.90115.5610,636,400
Apr 24, 2019121.35121.43118.09118.28115.9422,115,000
Apr 23, 2019121.73122.28121.35122.02119.609,079,200
Apr 22, 2019120.78122.01120.45121.90119.487,946,200
Apr 18, 2019120.52120.82119.10119.86117.489,546,500
Apr 17, 2019122.20122.54120.05120.27117.8911,898,100
Apr 16, 2019120.43121.32120.06121.17118.7711,942,900
Apr 15, 2019120.02121.02119.33120.14117.7613,369,100
Apr 12, 2019121.58122.00119.00119.76117.3942,693,700
Apr 11, 2019125.34126.26124.75125.99123.493,248,300
Apr 10, 2019126.14126.57125.13125.49123.003,970,000
Apr 09, 2019126.29126.29125.12125.54123.054,143,400
Apr 08, 2019126.77127.34126.23126.68124.175,483,100
Apr 05, 2019125.25126.64125.20126.42123.915,551,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...