Australia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.41-0.40 (-0.26%)
At close: 04:03PM EDT
156.40 -0.01 (-0.01%)
Pre-market: 08:53AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022157.41157.92155.82156.41156.417,215,000
15 Aug 2022155.18157.79153.44156.81156.818,975,200
12 Aug 2022158.25159.91157.14159.85159.857,242,900
11 Aug 2022158.11161.16157.62159.62159.627,888,600
10 Aug 2022156.00156.47152.93155.82155.826,145,800
09 Aug 2022155.94157.80154.60155.41155.415,842,200
08 Aug 2022153.59154.98153.15153.41153.415,966,900
05 Aug 2022149.64155.01149.02153.64153.647,165,900
04 Aug 2022155.32155.44150.73151.14151.1410,640,000
03 Aug 2022159.31159.96154.35155.36155.368,751,400
02 Aug 2022160.89161.47158.30159.14159.145,928,300
01 Aug 2022161.18161.86159.15160.51160.518,017,800
29 July 2022156.54164.66155.90163.78163.7817,133,600
28 July 2022150.69151.47148.03150.39150.396,574,300
27 July 2022148.34150.20146.66149.26149.266,223,000
26 July 2022149.50150.68146.53147.32147.326,112,800
25 July 2022145.70148.61144.18148.48148.486,210,900
22 July 2022145.56146.30143.42144.19144.195,889,500
21 July 2022143.12145.47141.50145.40145.406,724,200
20 July 2022144.50147.26143.32146.52146.527,856,600
19 July 2022139.69145.01139.42144.61144.619,152,100
18 July 2022140.56142.14139.08139.58139.587,943,900
15 July 2022138.96138.96136.43137.65137.657,051,900
14 July 2022134.31136.16132.54135.94135.9410,150,200
13 July 2022137.61140.73137.14137.99137.999,414,600
12 July 2022138.50139.62137.26138.92138.928,653,900
11 July 2022141.91142.85139.93141.51141.517,056,800
08 July 2022144.88145.45141.09142.77142.777,915,500
07 July 2022144.10145.30143.08143.52143.5212,741,800
06 July 2022141.66143.26136.80140.78140.7812,421,200
05 July 2022143.65144.54139.41142.66142.6611,513,100
01 July 2022146.60146.96142.47146.51146.517,684,600
30 June 2022144.55147.92143.41144.78144.7810,685,000
29 June 2022151.63152.11146.09146.98146.989,082,900
28 June 2022150.88152.19148.11149.94149.949,183,300
27 June 2022145.86148.82145.60147.57147.579,242,400
24 June 2022145.20147.09142.60144.77144.7711,108,300
23 June 2022148.79149.23140.15142.43142.4315,713,700
22 June 2022148.07150.80146.33147.87147.8713,735,800
21 June 2022152.05156.02151.44154.59154.5913,772,000
17 June 2022154.88155.47145.79148.38148.3835,575,100
16 June 2022159.94160.54153.75155.48155.4818,125,900
15 June 2022166.78167.85161.94164.26164.2611,565,300
14 June 2022169.37172.29165.84167.55167.5510,269,300
13 June 2022171.61172.00164.06167.33167.3314,614,900
10 June 2022176.37178.57173.65175.40175.409,529,700
09 June 2022180.03180.64177.39177.52177.529,764,600
08 June 2022180.95182.40180.25181.13181.138,715,200
07 June 2022177.47180.66176.92180.20180.209,668,300
06 June 2022177.90178.00175.51176.83176.836,734,200
03 June 2022176.00178.25176.00177.60177.608,435,300
02 June 2022174.74176.51174.10176.00176.007,441,900
01 June 2022176.73178.13174.94176.32176.328,824,100
31 May 2022179.96180.96173.47174.66174.6620,547,600
27 May 2022176.52178.35175.69178.28178.2810,512,300
26 May 2022176.49177.93175.01176.59176.5911,213,900
25 May 2022173.14175.99172.97175.41175.4110,174,500
24 May 2022170.69173.58169.81172.64172.649,782,700
23 May 2022169.43172.96169.11171.72171.7210,216,400
20 May 2022168.88171.04164.09167.82167.829,615,000
19 May 2022164.63169.64162.83166.86166.8610,958,700
18 May 2022174.12174.13165.79168.06168.0613,107,500
18 May 20221.42 Dividend
17 May 2022174.84175.65172.61174.03172.6112,827,600
16 May 2022169.00174.97168.86173.01171.6013,296,300
13 May 2022166.50168.79164.88167.87166.509,229,900
12 May 2022163.22164.85158.86164.71163.378,936,400
11 May 2022163.58167.46162.51163.16161.839,105,500
10 May 2022162.21164.19157.87160.78159.4711,636,000
09 May 2022167.75167.75158.48159.25157.9514,110,700
06 May 2022168.27170.97165.42170.69169.3010,418,100
05 May 2022169.26169.50162.65166.26164.909,807,600
04 May 2022164.97167.89163.47167.59166.229,183,200
03 May 2022159.57163.43159.26162.49161.168,827,200
02 May 2022156.31160.00155.15159.75158.4511,559,000
29 Apr 2022161.28162.44156.29156.67155.3914,713,200
28 Apr 2022157.45163.00154.93161.79160.479,366,400
27 Apr 2022157.08157.92154.52156.24154.9710,396,600
26 Apr 2022158.82160.37156.39156.53155.259,810,600
25 Apr 2022155.73158.36151.36157.49156.2015,449,800
22 Apr 2022164.38165.47160.86160.95159.6412,160,100
21 Apr 2022171.74172.44163.83164.58163.2414,594,800
20 Apr 2022171.62173.58171.46172.53171.127,495,000
19 Apr 2022173.08173.69171.03171.83170.436,970,200
18 Apr 2022173.00174.54171.87173.89172.477,639,000
14 Apr 2022170.69172.94170.56171.59170.199,421,100
13 Apr 2022170.93172.08168.29171.67170.277,330,700
12 Apr 2022168.97172.68168.15169.01167.639,528,400
11 Apr 2022168.57168.78164.91165.56164.2110,206,100
08 Apr 2022167.05171.10167.02169.93168.5410,801,200
07 Apr 2022165.10167.70163.42167.10165.748,018,400
06 Apr 2022164.83167.01164.33164.81163.479,269,000
05 Apr 2022165.03167.72163.10163.36162.039,538,200
04 Apr 2022165.00165.45163.00164.37163.038,718,600
01 Apr 2022162.78165.95162.33164.22162.888,795,300
31 Mar 2022163.47166.16162.72162.83161.5010,395,900
30 Mar 2022165.24166.35163.66165.48164.139,906,000
29 Mar 2022163.51164.48160.50164.32162.9815,102,600
28 Mar 2022165.90166.63165.13166.35164.999,992,000
25 Mar 2022165.22169.69165.16169.31167.9310,254,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...