CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019117.09119.09116.98118.01118.016,460,210
Dec 05, 2019117.62117.74116.19116.33116.335,517,500
Dec 04, 2019116.64117.30116.43116.94116.945,706,700
Dec 03, 2019116.20116.70115.70115.89115.896,135,800
Dec 02, 2019117.98118.07116.72116.80116.805,195,200
Nov 29, 2019117.28117.82116.88117.13117.133,271,000
Nov 27, 2019117.99118.61117.62118.07118.074,106,100
Nov 26, 2019118.34118.56117.20117.79117.7910,053,100
Nov 25, 2019118.43119.22117.98118.38118.387,390,000
Nov 22, 2019119.06119.70118.60118.63118.634,786,800
Nov 21, 2019117.61118.95117.20118.77118.775,810,900
Nov 20, 2019116.41118.08116.12117.34117.345,903,100
Nov 19, 2019118.50118.80116.08116.45116.458,723,000
Nov 18, 2019119.82120.00118.14118.55118.554,885,300
Nov 15, 2019121.22121.39120.11120.64120.645,589,600
Nov 15, 20191.19 Dividend
Nov 14, 2019121.85122.94121.40121.96120.774,882,800
Nov 13, 2019120.46122.41120.37122.28121.095,076,400
Nov 12, 2019121.29122.05120.48120.96119.784,503,600
Nov 11, 2019120.20121.39120.01120.81119.633,870,800
Nov 08, 2019120.97121.20120.16120.93119.754,249,800
Nov 07, 2019121.13122.00120.32121.89120.705,440,700
Nov 06, 2019121.94122.14119.80119.90118.736,104,700
Nov 05, 2019121.23122.45120.72121.94120.756,971,100
Nov 04, 2019117.23121.87117.02121.57120.3810,348,800
Nov 01, 2019115.49116.62114.02116.21115.087,684,700
Oct 31, 2019115.86116.36115.32116.14115.017,177,700
Oct 30, 2019118.18118.18115.52116.36115.224,690,900
Oct 29, 2019117.97119.07117.69118.13116.984,548,100
Oct 28, 2019119.08119.51117.64118.48117.325,076,200
Oct 25, 2019117.77118.85117.69118.67117.513,369,100
Oct 24, 2019118.47118.81117.31117.58116.433,873,900
Oct 23, 2019117.40118.02116.78117.98116.834,148,500
Oct 22, 2019116.63118.56116.49117.80116.654,095,000
Oct 21, 2019115.55116.75115.55116.61115.473,926,300
Oct 18, 2019115.14115.58114.74114.74113.625,679,900
Oct 17, 2019115.61116.06114.92115.35114.223,722,400
Oct 16, 2019116.23116.66115.08115.11113.993,608,900
Oct 15, 2019115.85117.62115.80116.31115.183,742,700
Oct 14, 2019115.58116.39115.45116.18115.052,571,300
Oct 11, 2019115.69117.03115.36116.15115.025,134,200
Oct 10, 2019113.53114.79113.30114.59113.473,555,500
Oct 09, 2019112.59114.51112.30113.14112.044,601,700
Oct 08, 2019112.11112.75111.61111.71110.625,323,900
Oct 07, 2019113.96114.75113.23113.26112.154,694,000
Oct 04, 2019113.60114.00112.55113.85112.744,757,300
Oct 03, 2019112.06113.19110.42113.15112.055,315,300
Oct 02, 2019115.06115.11111.62112.29111.199,702,400
Oct 01, 2019119.27119.46115.88116.01114.887,116,600
Sep 30, 2019118.54119.42118.41118.60117.446,108,300
Sep 27, 2019119.51120.25118.45118.60117.446,850,700
Sep 26, 2019123.26123.50120.05120.16118.997,834,400
Sep 25, 2019123.48124.15122.91123.51122.303,762,500
Sep 24, 2019124.67124.72123.22123.74122.536,232,100
Sep 23, 2019123.55125.00123.55124.90123.684,705,500
Sep 20, 2019124.00124.82123.67124.32123.1110,420,700
Sep 19, 2019124.77124.97123.42123.66122.454,034,500
Sep 18, 2019123.55124.21123.02124.18122.974,801,500
Sep 17, 2019124.12124.62122.56123.89122.687,246,500
Sep 16, 2019124.86125.27122.97124.12122.9110,683,900
Sep 13, 2019122.25122.32121.24121.50120.314,885,400
Sep 12, 2019120.04122.18119.56121.42120.245,818,300
Sep 11, 2019122.21122.98120.37121.28120.105,509,500
Sep 10, 2019120.23123.29119.91121.85120.668,728,800
Sep 09, 2019118.74119.63118.58119.39118.235,048,000
Sep 06, 2019117.50118.44117.39118.26117.114,578,200
Sep 05, 2019118.01119.07117.26117.64116.495,394,300
Sep 04, 2019117.48118.54117.17117.25116.114,595,600
Sep 03, 2019115.77116.33114.55116.27115.145,672,500
Aug 30, 2019117.98118.98117.23117.72116.574,881,100
Aug 29, 2019117.19117.84116.58117.52116.374,467,300
Aug 28, 2019116.41117.20115.88116.83115.694,153,500
Aug 27, 2019116.27117.03115.04115.83114.704,237,100
Aug 26, 2019115.92116.22115.19115.74114.613,966,400
Aug 23, 2019116.48118.06114.35115.18114.067,653,400
Aug 22, 2019118.66118.74117.45117.73116.584,362,100
Aug 21, 2019117.79118.22117.33117.88116.734,578,400
Aug 20, 2019117.13117.19115.66116.13115.005,150,900
Aug 19, 2019117.13117.82116.96117.31116.176,443,700
Aug 16, 2019116.40116.65115.36115.81114.686,239,100
Aug 16, 20191.19 Dividend
Aug 15, 2019117.24117.84115.46116.95114.636,272,600
Aug 14, 2019120.02120.59117.68117.74115.407,175,600
Aug 13, 2019121.01122.70120.30122.39119.965,806,400
Aug 12, 2019123.01123.14120.91121.55119.143,936,500
Aug 09, 2019123.11123.89121.89122.42119.995,051,700
Aug 08, 2019119.49123.33119.42123.23120.798,868,100
Aug 07, 2019117.55119.80116.95119.10116.746,853,700
Aug 06, 2019118.72119.53117.65119.38117.016,788,000
Aug 05, 2019119.19120.55117.45118.74116.388,620,300
Aug 02, 2019121.78122.54117.83120.73118.349,026,200
Aug 01, 2019122.00123.75120.31120.74118.357,928,400
Jul 31, 2019123.71124.69122.48123.11120.677,199,500
Jul 30, 2019124.10124.75123.38124.34121.873,871,700
Jul 29, 2019123.48124.64123.38124.23121.774,377,500
Jul 26, 2019125.24125.25123.30123.72121.276,971,700
Jul 25, 2019127.00127.00125.33125.63123.144,586,800
Jul 24, 2019125.87126.94125.66126.54124.034,796,900
Jul 23, 2019125.24126.22124.78125.82123.324,295,300
Jul 22, 2019125.37125.75124.47125.31122.823,275,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...