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

146.98

-2.96

(-1.97%)

At close: 04:03PM EDT

146.68

-0.30

(-0.20%)

After hours:

07:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	151.63	152.11	146.09	146.98	146.98	9,079,900
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	11,105,200
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	35,567,400
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	8,433,600
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
24 Mar 2022	166.43	167.40	165.00	166.30	164.94	9,024,800
23 Mar 2022	166.00	167.35	164.94	165.86	164.51	10,755,000
22 Mar 2022	163.69	165.26	162.58	164.09	162.75	11,063,900
21 Mar 2022	163.02	165.58	162.72	164.64	163.30	13,180,600
18 Mar 2022	160.89	161.73	158.78	161.73	160.41	23,214,700
17 Mar 2022	159.95	160.99	157.92	160.44	159.13	15,750,700
16 Mar 2022	158.79	160.50	156.21	157.71	156.42	22,299,700
15 Mar 2022	159.11	160.19	155.26	158.28	156.99	28,534,400
14 Mar 2022	166.21	168.35	164.30	166.72	165.36	25,156,200
11 Mar 2022	165.89	172.98	165.88	170.90	169.51	28,423,600
10 Mar 2022	168.74	174.76	168.29	170.82	169.43	34,913,600
09 Mar 2022	162.77	169.77	161.21	166.27	164.91	43,430,000
08 Mar 2022	164.31	174.00	164.10	170.53	169.14	57,231,000
07 Mar 2022	159.90	162.10	155.72	162.04	160.72	34,824,700
04 Mar 2022	155.79	159.95	155.09	158.65	157.36	29,034,400
03 Mar 2022	152.26	157.12	151.75	156.22	154.95	22,492,900
02 Mar 2022	150.20	155.75	150.05	154.14	152.88	31,329,500
01 Mar 2022	145.01	149.96	144.70	149.72	148.50	31,159,900
28 Feb 2022	139.27	144.00	138.65	144.00	142.83	24,394,300
25 Feb 2022	135.96	140.50	135.43	140.38	139.23	28,028,000
24 Feb 2022	137.93	138.23	131.72	134.85	133.75	22,108,900
23 Feb 2022	132.93	136.08	132.56	135.55	134.44	16,134,200
22 Feb 2022	137.00	137.00	130.52	132.40	131.32	19,428,700
18 Feb 2022	132.82	133.91	132.05	133.42	132.33	10,691,800
17 Feb 2022	134.17	134.58	132.45	133.61	132.52	10,073,900
16 Feb 2022	134.95	136.16	133.76	134.30	133.20	11,348,800
15 Feb 2022	133.08	134.84	132.18	134.26	133.16	11,746,800
15 Feb 2022	1.42 Dividend
14 Feb 2022	137.94	138.05	135.05	136.67	134.15	15,945,000
11 Feb 2022	136.86	139.44	136.28	138.81	136.25	12,821,200
10 Feb 2022	137.56	138.79	135.39	136.04	133.53	11,012,700
09 Feb 2022	136.72	138.34	136.10	137.79	135.25	10,140,800
08 Feb 2022	138.18	138.43	135.01	136.44	133.92	11,021,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,833.40-44.50(-0.65%)

ASX 2006,655.50-44.70(-0.67%)

AUD/USD0.6888+0.0005(+0.08%)

OIL109.99+0.21(+0.19%)

GOLD1,821.00+3.50(+0.19%)

BTC-AUD29,114.57-613.51(-2.06%)

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

Chevron Corporation (CVX)

ALL ORDS
6,833.40
-44.50(-0.65%)

ASX 200
6,655.50
-44.70(-0.67%)

AUD/USD
0.6888
+0.0005(+0.08%)

OIL
109.99
+0.21(+0.19%)

GOLD
1,821.00
+3.50(+0.19%)

BTC-AUD
29,114.57
-613.51(-2.06%)