Mail

CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	159.28	160.39	158.62	158.86	158.86	6,669,500
08 June 2023	160.16	160.49	157.09	159.24	159.24	7,142,200
07 June 2023	156.55	160.21	156.50	159.83	159.83	9,900,000
06 June 2023	153.33	156.16	153.20	155.79	155.79	6,176,400
05 June 2023	158.45	158.45	155.24	155.51	155.51	6,443,800
02 June 2023	154.58	156.75	153.61	156.26	156.26	9,460,100
01 June 2023	151.30	153.74	149.74	152.16	152.16	9,887,700
31 May 2023	151.54	152.42	150.36	150.62	150.62	13,346,400
30 May 2023	151.67	153.26	151.21	153.12	153.12	7,814,800
26 May 2023	155.29	155.63	153.46	154.08	154.08	7,736,200
25 May 2023	154.68	155.63	153.50	154.56	154.56	7,037,700
24 May 2023	157.95	158.57	156.29	157.27	157.27	7,064,000
23 May 2023	154.14	157.68	153.84	156.85	156.85	10,436,200
22 May 2023	153.79	154.83	152.09	152.44	152.44	11,661,000
19 May 2023	154.89	156.44	153.99	155.23	155.23	8,099,200
18 May 2023	152.87	154.24	151.53	154.01	154.01	7,477,700
18 May 2023	1.51 Dividend
17 May 2023	154.79	156.42	153.96	155.71	154.20	6,169,600
16 May 2023	156.48	157.02	153.33	153.51	152.02	7,007,700
15 May 2023	157.23	158.16	156.23	157.20	155.68	5,096,700
12 May 2023	157.00	157.93	155.56	156.62	155.10	4,897,500
11 May 2023	155.38	156.32	153.89	156.22	154.71	6,666,100
10 May 2023	160.44	160.44	155.88	157.09	155.57	6,161,200
09 May 2023	158.11	160.42	157.91	159.12	157.58	5,019,800
08 May 2023	161.57	162.30	159.52	159.58	158.03	5,028,200
05 May 2023	159.30	161.12	158.78	160.21	158.66	5,801,500
04 May 2023	157.11	158.20	155.42	156.22	154.71	7,500,400
03 May 2023	158.15	159.57	156.74	156.83	155.31	7,538,100
02 May 2023	165.32	165.38	158.45	160.04	158.49	10,701,700
01 May 2023	167.71	168.73	166.36	167.24	165.62	6,099,800
28 Apr 2023	164.50	168.94	164.05	168.58	166.95	10,033,600
27 Apr 2023	166.43	167.39	165.07	166.95	165.33	6,417,200
26 Apr 2023	168.21	168.95	165.23	165.98	164.37	5,927,400
25 Apr 2023	170.32	170.40	168.43	168.99	167.35	5,807,200
24 Apr 2023	169.10	172.38	168.58	171.48	169.82	7,177,600
21 Apr 2023	169.83	170.59	168.84	169.12	167.48	7,179,000
20 Apr 2023	168.76	170.06	168.02	169.85	168.20	5,851,100
19 Apr 2023	169.46	170.74	169.10	170.68	169.02	5,506,800
18 Apr 2023	170.82	172.39	170.13	170.52	168.87	8,045,600
17 Apr 2023	172.39	172.54	170.22	170.92	169.26	7,006,000
14 Apr 2023	172.50	172.88	171.22	172.44	170.77	4,930,700
13 Apr 2023	170.25	172.47	169.82	172.09	170.42	6,856,600
12 Apr 2023	170.45	171.12	169.47	169.82	168.17	6,157,900
11 Apr 2023	169.07	170.34	168.07	169.22	167.58	5,469,600
10 Apr 2023	168.49	169.68	167.31	168.29	166.66	5,923,500
06 Apr 2023	169.35	169.41	167.13	167.65	166.02	5,803,200
05 Apr 2023	169.26	170.44	167.74	169.88	168.23	6,478,100
04 Apr 2023	171.14	171.14	167.72	169.04	167.40	7,521,400
03 Apr 2023	169.80	171.10	168.92	169.95	168.30	12,868,200
31 Mar 2023	162.70	163.72	162.15	163.16	161.58	7,041,400
30 Mar 2023	162.25	163.01	161.58	162.39	160.82	6,322,400
29 Mar 2023	160.62	161.32	159.33	160.86	159.30	7,569,700
28 Mar 2023	157.28	160.19	156.68	159.49	157.94	5,605,400
27 Mar 2023	157.40	158.48	155.69	157.65	156.12	7,006,800
24 Mar 2023	152.10	156.65	151.83	156.06	154.55	6,600,100
23 Mar 2023	157.02	158.76	153.14	154.52	153.02	7,859,400
22 Mar 2023	159.87	160.06	155.93	156.07	154.56	6,315,000
21 Mar 2023	157.16	159.57	156.47	159.31	157.77	9,753,500
20 Mar 2023	151.74	155.78	151.29	154.58	153.08	8,469,200
17 Mar 2023	153.62	155.38	150.60	152.34	150.86	33,161,800
16 Mar 2023	150.16	155.47	149.91	154.29	152.79	12,849,600
15 Mar 2023	155.59	157.95	152.01	153.80	152.31	14,063,100
14 Mar 2023	158.26	164.02	157.88	160.76	159.20	10,035,200
13 Mar 2023	156.44	160.95	153.80	158.71	157.17	10,106,100
10 Mar 2023	160.94	164.67	158.67	159.67	158.12	7,385,800
09 Mar 2023	163.79	165.49	160.19	160.51	158.95	6,214,700
08 Mar 2023	163.23	165.29	161.38	162.99	161.41	5,435,800
07 Mar 2023	165.70	166.60	163.58	164.03	162.44	7,393,000
06 Mar 2023	164.34	166.80	163.81	166.17	164.56	7,703,600
03 Mar 2023	160.87	165.58	160.42	164.96	163.36	6,007,500
02 Mar 2023	161.98	163.49	161.59	162.56	160.98	5,582,000
01 Mar 2023	160.92	163.59	160.59	162.05	160.48	7,470,400
28 Feb 2023	164.32	164.32	160.28	160.77	159.21	10,854,200
27 Feb 2023	163.01	163.37	161.92	162.82	161.24	6,386,800
24 Feb 2023	160.77	162.60	159.15	162.41	160.84	5,330,200
23 Feb 2023	162.25	162.84	160.56	161.93	160.36	6,445,500
22 Feb 2023	160.28	161.66	158.91	160.35	158.80	6,205,900
21 Feb 2023	162.18	163.75	160.70	161.00	159.44	7,259,700
17 Feb 2023	164.73	164.84	161.85	162.85	161.27	9,612,100
16 Feb 2023	168.19	168.66	166.40	166.57	164.95	6,727,500
15 Feb 2023	169.40	169.52	167.50	169.01	167.37	8,885,700
15 Feb 2023	1.51 Dividend
14 Feb 2023	170.48	173.51	169.98	172.32	169.15	8,077,300
13 Feb 2023	171.32	171.90	169.77	171.01	167.87	9,442,900
10 Feb 2023	170.80	172.73	170.78	171.97	168.81	11,602,400
09 Feb 2023	170.23	170.66	168.00	168.44	165.34	10,123,400
08 Feb 2023	172.48	174.07	169.47	170.00	166.88	9,784,700
07 Feb 2023	170.07	174.39	169.61	174.09	170.89	10,256,500
06 Feb 2023	169.56	170.12	167.37	169.64	166.52	7,659,500
03 Feb 2023	169.86	171.55	168.49	169.45	166.34	8,404,900
02 Feb 2023	171.13	171.43	166.82	169.01	165.90	10,463,400
01 Feb 2023	173.31	173.66	169.54	171.36	168.21	11,526,400
31 Jan 2023	172.75	174.63	171.42	174.02	170.82	14,481,300
30 Jan 2023	178.00	178.34	173.67	174.20	171.00	11,476,000
27 Jan 2023	184.23	184.23	177.92	179.45	176.15	19,654,700
26 Jan 2023	184.99	187.81	183.48	187.79	184.34	14,307,800
25 Jan 2023	179.29	180.03	176.35	179.08	175.79	6,727,500
24 Jan 2023	181.09	182.00	178.70	180.83	177.51	5,989,000
23 Jan 2023	181.21	182.55	180.03	180.66	177.34	8,381,300
20 Jan 2023	178.81	181.36	177.52	180.90	177.58	10,477,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...