News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	157.41	157.92	155.82	156.41	156.41	7,215,000
15 Aug 2022	155.18	157.79	153.44	156.81	156.81	8,975,200
12 Aug 2022	158.25	159.91	157.14	159.85	159.85	7,242,900
11 Aug 2022	158.11	161.16	157.62	159.62	159.62	7,888,600
10 Aug 2022	156.00	156.47	152.93	155.82	155.82	6,145,800
09 Aug 2022	155.94	157.80	154.60	155.41	155.41	5,842,200
08 Aug 2022	153.59	154.98	153.15	153.41	153.41	5,966,900
05 Aug 2022	149.64	155.01	149.02	153.64	153.64	7,165,900
04 Aug 2022	155.32	155.44	150.73	151.14	151.14	10,640,000
03 Aug 2022	159.31	159.96	154.35	155.36	155.36	8,751,400
02 Aug 2022	160.89	161.47	158.30	159.14	159.14	5,928,300
01 Aug 2022	161.18	161.86	159.15	160.51	160.51	8,017,800
29 July 2022	156.54	164.66	155.90	163.78	163.78	17,133,600
28 July 2022	150.69	151.47	148.03	150.39	150.39	6,574,300
27 July 2022	148.34	150.20	146.66	149.26	149.26	6,223,000
26 July 2022	149.50	150.68	146.53	147.32	147.32	6,112,800
25 July 2022	145.70	148.61	144.18	148.48	148.48	6,210,900
22 July 2022	145.56	146.30	143.42	144.19	144.19	5,889,500
21 July 2022	143.12	145.47	141.50	145.40	145.40	6,724,200
20 July 2022	144.50	147.26	143.32	146.52	146.52	7,856,600
19 July 2022	139.69	145.01	139.42	144.61	144.61	9,152,100
18 July 2022	140.56	142.14	139.08	139.58	139.58	7,943,900
15 July 2022	138.96	138.96	136.43	137.65	137.65	7,051,900
14 July 2022	134.31	136.16	132.54	135.94	135.94	10,150,200
13 July 2022	137.61	140.73	137.14	137.99	137.99	9,414,600
12 July 2022	138.50	139.62	137.26	138.92	138.92	8,653,900
11 July 2022	141.91	142.85	139.93	141.51	141.51	7,056,800
08 July 2022	144.88	145.45	141.09	142.77	142.77	7,915,500
07 July 2022	144.10	145.30	143.08	143.52	143.52	12,741,800
06 July 2022	141.66	143.26	136.80	140.78	140.78	12,421,200
05 July 2022	143.65	144.54	139.41	142.66	142.66	11,513,100
01 July 2022	146.60	146.96	142.47	146.51	146.51	7,684,600
30 June 2022	144.55	147.92	143.41	144.78	144.78	10,685,000
29 June 2022	151.63	152.11	146.09	146.98	146.98	9,082,900
28 June 2022	150.88	152.19	148.11	149.94	149.94	9,183,300
27 June 2022	145.86	148.82	145.60	147.57	147.57	9,242,400
24 June 2022	145.20	147.09	142.60	144.77	144.77	11,108,300
23 June 2022	148.79	149.23	140.15	142.43	142.43	15,713,700
22 June 2022	148.07	150.80	146.33	147.87	147.87	13,735,800
21 June 2022	152.05	156.02	151.44	154.59	154.59	13,772,000
17 June 2022	154.88	155.47	145.79	148.38	148.38	35,575,100
16 June 2022	159.94	160.54	153.75	155.48	155.48	18,125,900
15 June 2022	166.78	167.85	161.94	164.26	164.26	11,565,300
14 June 2022	169.37	172.29	165.84	167.55	167.55	10,269,300
13 June 2022	171.61	172.00	164.06	167.33	167.33	14,614,900
10 June 2022	176.37	178.57	173.65	175.40	175.40	9,529,700
09 June 2022	180.03	180.64	177.39	177.52	177.52	9,764,600
08 June 2022	180.95	182.40	180.25	181.13	181.13	8,715,200
07 June 2022	177.47	180.66	176.92	180.20	180.20	9,668,300
06 June 2022	177.90	178.00	175.51	176.83	176.83	6,734,200
03 June 2022	176.00	178.25	176.00	177.60	177.60	8,435,300
02 June 2022	174.74	176.51	174.10	176.00	176.00	7,441,900
01 June 2022	176.73	178.13	174.94	176.32	176.32	8,824,100
31 May 2022	179.96	180.96	173.47	174.66	174.66	20,547,600
27 May 2022	176.52	178.35	175.69	178.28	178.28	10,512,300
26 May 2022	176.49	177.93	175.01	176.59	176.59	11,213,900
25 May 2022	173.14	175.99	172.97	175.41	175.41	10,174,500
24 May 2022	170.69	173.58	169.81	172.64	172.64	9,782,700
23 May 2022	169.43	172.96	169.11	171.72	171.72	10,216,400
20 May 2022	168.88	171.04	164.09	167.82	167.82	9,615,000
19 May 2022	164.63	169.64	162.83	166.86	166.86	10,958,700
18 May 2022	174.12	174.13	165.79	168.06	168.06	13,107,500
18 May 2022	1.42 Dividend
17 May 2022	174.84	175.65	172.61	174.03	172.61	12,827,600
16 May 2022	169.00	174.97	168.86	173.01	171.60	13,296,300
13 May 2022	166.50	168.79	164.88	167.87	166.50	9,229,900
12 May 2022	163.22	164.85	158.86	164.71	163.37	8,936,400
11 May 2022	163.58	167.46	162.51	163.16	161.83	9,105,500
10 May 2022	162.21	164.19	157.87	160.78	159.47	11,636,000
09 May 2022	167.75	167.75	158.48	159.25	157.95	14,110,700
06 May 2022	168.27	170.97	165.42	170.69	169.30	10,418,100
05 May 2022	169.26	169.50	162.65	166.26	164.90	9,807,600
04 May 2022	164.97	167.89	163.47	167.59	166.22	9,183,200
03 May 2022	159.57	163.43	159.26	162.49	161.16	8,827,200
02 May 2022	156.31	160.00	155.15	159.75	158.45	11,559,000
29 Apr 2022	161.28	162.44	156.29	156.67	155.39	14,713,200
28 Apr 2022	157.45	163.00	154.93	161.79	160.47	9,366,400
27 Apr 2022	157.08	157.92	154.52	156.24	154.97	10,396,600
26 Apr 2022	158.82	160.37	156.39	156.53	155.25	9,810,600
25 Apr 2022	155.73	158.36	151.36	157.49	156.20	15,449,800
22 Apr 2022	164.38	165.47	160.86	160.95	159.64	12,160,100
21 Apr 2022	171.74	172.44	163.83	164.58	163.24	14,594,800
20 Apr 2022	171.62	173.58	171.46	172.53	171.12	7,495,000
19 Apr 2022	173.08	173.69	171.03	171.83	170.43	6,970,200
18 Apr 2022	173.00	174.54	171.87	173.89	172.47	7,639,000
14 Apr 2022	170.69	172.94	170.56	171.59	170.19	9,421,100
13 Apr 2022	170.93	172.08	168.29	171.67	170.27	7,330,700
12 Apr 2022	168.97	172.68	168.15	169.01	167.63	9,528,400
11 Apr 2022	168.57	168.78	164.91	165.56	164.21	10,206,100
08 Apr 2022	167.05	171.10	167.02	169.93	168.54	10,801,200
07 Apr 2022	165.10	167.70	163.42	167.10	165.74	8,018,400
06 Apr 2022	164.83	167.01	164.33	164.81	163.47	9,269,000
05 Apr 2022	165.03	167.72	163.10	163.36	162.03	9,538,200
04 Apr 2022	165.00	165.45	163.00	164.37	163.03	8,718,600
01 Apr 2022	162.78	165.95	162.33	164.22	162.88	8,795,300
31 Mar 2022	163.47	166.16	162.72	162.83	161.50	10,395,900
30 Mar 2022	165.24	166.35	163.66	165.48	164.13	9,906,000
29 Mar 2022	163.51	164.48	160.50	164.32	162.98	15,102,600
28 Mar 2022	165.90	166.63	165.13	166.35	164.99	9,992,000
25 Mar 2022	165.22	169.69	165.16	169.31	167.93	10,254,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6932-0.0094(-1.33%)

ASX 2007,127.70+22.30(+0.31%)

OIL86.50-0.03(-0.03%)

GOLD1,785.70-4.00(-0.22%)

BTC-AUD34,188.82-601.55(-1.73%)

News that makes you smarter and richer... For free.

Chevron Corporation (CVX)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6932
-0.0094(-1.33%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
86.50
-0.03(-0.03%)

GOLD
1,785.70
-4.00(-0.22%)

BTC-AUD
34,188.82
-601.55(-1.73%)