Australia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.61-4.76 (-3.52%)
At close: 04:02PM EST
130.61 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022130.00132.06128.07130.61130.6124,561,452
27 Jan 2022134.45137.00133.59135.37135.3720,636,200
26 Jan 2022132.90134.71131.59132.69132.6917,261,600
25 Jan 2022127.12132.74125.27132.59132.5919,984,500
24 Jan 2022124.45127.73122.84127.18127.1819,532,200
21 Jan 2022127.76128.40126.23126.91126.9113,051,300
20 Jan 2022128.27130.86127.88128.45128.4511,370,400
19 Jan 2022129.95130.15128.54128.91128.9112,064,300
18 Jan 2022129.69130.00127.87129.38129.3812,905,500
14 Jan 2022126.76129.20126.76128.96128.9613,277,300
13 Jan 2022127.14128.10126.45126.80126.809,691,300
12 Jan 2022127.99128.43126.47127.33127.3312,469,200
11 Jan 2022125.86128.00124.83127.97127.9714,609,000
10 Jan 2022125.15125.69123.86125.11125.1112,626,100
07 Jan 2022123.55125.54122.95125.03125.0314,162,900
06 Jan 2022123.62124.32121.64123.26123.2613,318,500
05 Jan 2022122.24123.84122.07122.22122.2215,487,100
04 Jan 2022119.95121.98119.66121.43121.4316,413,100
03 Jan 2022117.42119.69117.29119.26119.2610,717,700
31 Dec 2021117.38118.09117.13117.35117.355,706,600
30 Dec 2021118.13118.69117.34117.43117.436,016,000
29 Dec 2021118.08118.65117.29117.95117.956,957,400
28 Dec 2021118.66119.34118.04118.56118.566,516,000
27 Dec 2021116.07118.82115.41118.79118.797,745,500
23 Dec 2021116.51117.92116.40116.41116.417,416,600
22 Dec 2021115.42116.68114.41116.13116.138,345,200
21 Dec 2021114.43116.07114.29115.47115.4711,368,200
20 Dec 2021111.86113.71110.73113.65113.6513,464,400
17 Dec 2021115.92116.46113.53113.60113.6022,727,900
16 Dec 2021116.19118.19115.92116.64116.6411,344,700
15 Dec 2021116.32116.32113.95115.56115.5611,069,500
14 Dec 2021115.74116.92115.47116.22116.2212,245,300
13 Dec 2021117.46117.85115.61115.88115.888,533,000
10 Dec 2021118.93119.20116.87118.34118.349,089,700
09 Dec 2021117.85118.60117.58118.14118.148,334,700
08 Dec 2021118.39119.26117.66118.45118.458,827,900
07 Dec 2021117.24118.66117.24117.92117.9211,419,600
06 Dec 2021115.96117.45115.05116.20116.209,833,900
03 Dec 2021116.74117.00113.59114.41114.4110,443,900
02 Dec 2021113.25115.70111.93115.14115.1411,392,400
01 Dec 2021114.95116.06112.09112.10112.1012,302,700
30 Nov 2021113.45115.86112.44112.87112.8724,451,200
29 Nov 2021116.34117.17114.71114.85114.8512,003,800
26 Nov 2021113.35114.83112.63114.51114.5111,861,800
24 Nov 2021116.81118.00116.68117.19117.198,500,900
23 Nov 2021115.19116.84115.06116.30116.3010,366,800
22 Nov 2021112.02115.19111.85113.91113.919,947,100
19 Nov 2021112.51113.15111.10111.91111.9113,532,600
18 Nov 2021114.85115.38113.41114.45114.458,368,600
17 Nov 2021114.87116.53114.66115.42115.4211,108,000
17 Nov 20211.34 Dividend
16 Nov 2021117.11118.08116.86117.28115.9410,566,300
15 Nov 2021114.95116.95114.27116.82115.4911,050,400
12 Nov 2021113.80114.31113.59114.23112.928,682,400
11 Nov 2021113.60114.67113.57114.16112.867,317,500
10 Nov 2021115.76116.21113.66114.15112.8510,305,100
09 Nov 2021115.27116.12114.46116.00114.6710,945,900
08 Nov 2021115.09115.99114.69115.15113.837,695,900
05 Nov 2021114.27115.05113.93114.74113.438,099,900
04 Nov 2021114.22114.26112.91113.51112.219,673,000
03 Nov 2021112.27113.27111.97113.01111.7210,416,000
02 Nov 2021114.18114.19113.21113.83112.539,189,700
01 Nov 2021115.03115.09114.05114.53113.2211,213,800
29 Oct 2021114.83115.29113.15114.49113.1815,291,800
28 Oct 2021111.58113.27111.58113.12111.837,538,200
27 Oct 2021113.22113.58111.65112.07110.799,096,100
26 Oct 2021113.98114.60113.51114.10112.807,463,000
25 Oct 2021113.53114.35113.30113.85112.559,579,800
22 Oct 2021112.22112.88111.45112.80111.518,673,800
21 Oct 2021112.71112.81110.87111.74110.469,372,600
20 Oct 2021111.09113.17110.78113.16111.8710,811,400
19 Oct 2021110.16111.70109.80111.70110.4210,362,800
18 Oct 2021110.22110.41108.96109.56108.3110,677,400
15 Oct 2021109.77110.03109.43109.61108.369,966,600
14 Oct 2021108.88109.16108.11108.81107.577,648,600
13 Oct 2021106.77108.34106.48107.79106.569,220,700
12 Oct 2021106.99107.58106.17107.15105.939,085,000
11 Oct 2021109.56109.63106.92107.13105.919,794,800
08 Oct 2021106.81108.43106.60108.05106.8210,586,000
07 Oct 2021105.61106.30105.22105.68104.478,830,900
06 Oct 2021104.18105.35103.58104.93103.7310,630,100
05 Oct 2021106.04107.77105.42105.86104.6513,017,300
04 Oct 2021105.00105.86104.11104.72103.5213,305,400
01 Oct 2021102.22104.54101.88104.33103.1410,854,900
30 Sept 2021103.42103.45101.45101.45100.2915,319,800
29 Sept 2021103.21104.24102.34103.33102.1510,268,100
28 Sept 2021103.91104.89102.88103.36102.1815,560,800
27 Sept 2021102.59103.78102.59102.97101.7912,697,500
24 Sept 202199.65100.9799.65100.6099.458,225,300
23 Sept 202198.24100.2797.75100.0698.9210,094,900
22 Sept 202196.2498.7896.2497.6496.5213,292,800
21 Sept 202195.5795.8994.0394.8593.7710,958,400
20 Sept 202194.6495.2593.3194.7893.7015,796,100
17 Sept 202197.1198.3896.3796.7695.6516,006,100
16 Sept 202198.3298.5996.9197.3296.2110,616,700
15 Sept 202196.9998.5396.9998.2497.1211,623,400
14 Sept 202198.3898.7495.9896.2095.1015,294,100
13 Sept 202197.2198.7197.0697.9796.8511,500,900
10 Sept 202197.6097.7095.8996.0794.9711,001,900
09 Sept 202195.8997.6295.3596.0094.9010,219,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...