Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 130.00 | 132.06 | 128.07 | 130.61 | 130.61 | 24,561,452 |
| 27 Jan 2022 | 134.45 | 137.00 | 133.59 | 135.37 | 135.37 | 20,636,200 |
| 26 Jan 2022 | 132.90 | 134.71 | 131.59 | 132.69 | 132.69 | 17,261,600 |
| 25 Jan 2022 | 127.12 | 132.74 | 125.27 | 132.59 | 132.59 | 19,984,500 |
| 24 Jan 2022 | 124.45 | 127.73 | 122.84 | 127.18 | 127.18 | 19,532,200 |
| 21 Jan 2022 | 127.76 | 128.40 | 126.23 | 126.91 | 126.91 | 13,051,300 |
| 20 Jan 2022 | 128.27 | 130.86 | 127.88 | 128.45 | 128.45 | 11,370,400 |
| 19 Jan 2022 | 129.95 | 130.15 | 128.54 | 128.91 | 128.91 | 12,064,300 |
| 18 Jan 2022 | 129.69 | 130.00 | 127.87 | 129.38 | 129.38 | 12,905,500 |
| 14 Jan 2022 | 126.76 | 129.20 | 126.76 | 128.96 | 128.96 | 13,277,300 |
| 13 Jan 2022 | 127.14 | 128.10 | 126.45 | 126.80 | 126.80 | 9,691,300 |
| 12 Jan 2022 | 127.99 | 128.43 | 126.47 | 127.33 | 127.33 | 12,469,200 |
| 11 Jan 2022 | 125.86 | 128.00 | 124.83 | 127.97 | 127.97 | 14,609,000 |
| 10 Jan 2022 | 125.15 | 125.69 | 123.86 | 125.11 | 125.11 | 12,626,100 |
| 07 Jan 2022 | 123.55 | 125.54 | 122.95 | 125.03 | 125.03 | 14,162,900 |
| 06 Jan 2022 | 123.62 | 124.32 | 121.64 | 123.26 | 123.26 | 13,318,500 |
| 05 Jan 2022 | 122.24 | 123.84 | 122.07 | 122.22 | 122.22 | 15,487,100 |
| 04 Jan 2022 | 119.95 | 121.98 | 119.66 | 121.43 | 121.43 | 16,413,100 |
| 03 Jan 2022 | 117.42 | 119.69 | 117.29 | 119.26 | 119.26 | 10,717,700 |
| 31 Dec 2021 | 117.38 | 118.09 | 117.13 | 117.35 | 117.35 | 5,706,600 |
| 30 Dec 2021 | 118.13 | 118.69 | 117.34 | 117.43 | 117.43 | 6,016,000 |
| 29 Dec 2021 | 118.08 | 118.65 | 117.29 | 117.95 | 117.95 | 6,957,400 |
| 28 Dec 2021 | 118.66 | 119.34 | 118.04 | 118.56 | 118.56 | 6,516,000 |
| 27 Dec 2021 | 116.07 | 118.82 | 115.41 | 118.79 | 118.79 | 7,745,500 |
| 23 Dec 2021 | 116.51 | 117.92 | 116.40 | 116.41 | 116.41 | 7,416,600 |
| 22 Dec 2021 | 115.42 | 116.68 | 114.41 | 116.13 | 116.13 | 8,345,200 |
| 21 Dec 2021 | 114.43 | 116.07 | 114.29 | 115.47 | 115.47 | 11,368,200 |
| 20 Dec 2021 | 111.86 | 113.71 | 110.73 | 113.65 | 113.65 | 13,464,400 |
| 17 Dec 2021 | 115.92 | 116.46 | 113.53 | 113.60 | 113.60 | 22,727,900 |
| 16 Dec 2021 | 116.19 | 118.19 | 115.92 | 116.64 | 116.64 | 11,344,700 |
| 15 Dec 2021 | 116.32 | 116.32 | 113.95 | 115.56 | 115.56 | 11,069,500 |
| 14 Dec 2021 | 115.74 | 116.92 | 115.47 | 116.22 | 116.22 | 12,245,300 |
| 13 Dec 2021 | 117.46 | 117.85 | 115.61 | 115.88 | 115.88 | 8,533,000 |
| 10 Dec 2021 | 118.93 | 119.20 | 116.87 | 118.34 | 118.34 | 9,089,700 |
| 09 Dec 2021 | 117.85 | 118.60 | 117.58 | 118.14 | 118.14 | 8,334,700 |
| 08 Dec 2021 | 118.39 | 119.26 | 117.66 | 118.45 | 118.45 | 8,827,900 |
| 07 Dec 2021 | 117.24 | 118.66 | 117.24 | 117.92 | 117.92 | 11,419,600 |
| 06 Dec 2021 | 115.96 | 117.45 | 115.05 | 116.20 | 116.20 | 9,833,900 |
| 03 Dec 2021 | 116.74 | 117.00 | 113.59 | 114.41 | 114.41 | 10,443,900 |
| 02 Dec 2021 | 113.25 | 115.70 | 111.93 | 115.14 | 115.14 | 11,392,400 |
| 01 Dec 2021 | 114.95 | 116.06 | 112.09 | 112.10 | 112.10 | 12,302,700 |
| 30 Nov 2021 | 113.45 | 115.86 | 112.44 | 112.87 | 112.87 | 24,451,200 |
| 29 Nov 2021 | 116.34 | 117.17 | 114.71 | 114.85 | 114.85 | 12,003,800 |
| 26 Nov 2021 | 113.35 | 114.83 | 112.63 | 114.51 | 114.51 | 11,861,800 |
| 24 Nov 2021 | 116.81 | 118.00 | 116.68 | 117.19 | 117.19 | 8,500,900 |
| 23 Nov 2021 | 115.19 | 116.84 | 115.06 | 116.30 | 116.30 | 10,366,800 |
| 22 Nov 2021 | 112.02 | 115.19 | 111.85 | 113.91 | 113.91 | 9,947,100 |
| 19 Nov 2021 | 112.51 | 113.15 | 111.10 | 111.91 | 111.91 | 13,532,600 |
| 18 Nov 2021 | 114.85 | 115.38 | 113.41 | 114.45 | 114.45 | 8,368,600 |
| 17 Nov 2021 | 114.87 | 116.53 | 114.66 | 115.42 | 115.42 | 11,108,000 |
| 17 Nov 2021 | 1.34 Dividend | |||||
| 16 Nov 2021 | 117.11 | 118.08 | 116.86 | 117.28 | 115.94 | 10,566,300 |
| 15 Nov 2021 | 114.95 | 116.95 | 114.27 | 116.82 | 115.49 | 11,050,400 |
| 12 Nov 2021 | 113.80 | 114.31 | 113.59 | 114.23 | 112.92 | 8,682,400 |
| 11 Nov 2021 | 113.60 | 114.67 | 113.57 | 114.16 | 112.86 | 7,317,500 |
| 10 Nov 2021 | 115.76 | 116.21 | 113.66 | 114.15 | 112.85 | 10,305,100 |
| 09 Nov 2021 | 115.27 | 116.12 | 114.46 | 116.00 | 114.67 | 10,945,900 |
| 08 Nov 2021 | 115.09 | 115.99 | 114.69 | 115.15 | 113.83 | 7,695,900 |
| 05 Nov 2021 | 114.27 | 115.05 | 113.93 | 114.74 | 113.43 | 8,099,900 |
| 04 Nov 2021 | 114.22 | 114.26 | 112.91 | 113.51 | 112.21 | 9,673,000 |
| 03 Nov 2021 | 112.27 | 113.27 | 111.97 | 113.01 | 111.72 | 10,416,000 |
| 02 Nov 2021 | 114.18 | 114.19 | 113.21 | 113.83 | 112.53 | 9,189,700 |
| 01 Nov 2021 | 115.03 | 115.09 | 114.05 | 114.53 | 113.22 | 11,213,800 |
| 29 Oct 2021 | 114.83 | 115.29 | 113.15 | 114.49 | 113.18 | 15,291,800 |
| 28 Oct 2021 | 111.58 | 113.27 | 111.58 | 113.12 | 111.83 | 7,538,200 |
| 27 Oct 2021 | 113.22 | 113.58 | 111.65 | 112.07 | 110.79 | 9,096,100 |
| 26 Oct 2021 | 113.98 | 114.60 | 113.51 | 114.10 | 112.80 | 7,463,000 |
| 25 Oct 2021 | 113.53 | 114.35 | 113.30 | 113.85 | 112.55 | 9,579,800 |
| 22 Oct 2021 | 112.22 | 112.88 | 111.45 | 112.80 | 111.51 | 8,673,800 |
| 21 Oct 2021 | 112.71 | 112.81 | 110.87 | 111.74 | 110.46 | 9,372,600 |
| 20 Oct 2021 | 111.09 | 113.17 | 110.78 | 113.16 | 111.87 | 10,811,400 |
| 19 Oct 2021 | 110.16 | 111.70 | 109.80 | 111.70 | 110.42 | 10,362,800 |
| 18 Oct 2021 | 110.22 | 110.41 | 108.96 | 109.56 | 108.31 | 10,677,400 |
| 15 Oct 2021 | 109.77 | 110.03 | 109.43 | 109.61 | 108.36 | 9,966,600 |
| 14 Oct 2021 | 108.88 | 109.16 | 108.11 | 108.81 | 107.57 | 7,648,600 |
| 13 Oct 2021 | 106.77 | 108.34 | 106.48 | 107.79 | 106.56 | 9,220,700 |
| 12 Oct 2021 | 106.99 | 107.58 | 106.17 | 107.15 | 105.93 | 9,085,000 |
| 11 Oct 2021 | 109.56 | 109.63 | 106.92 | 107.13 | 105.91 | 9,794,800 |
| 08 Oct 2021 | 106.81 | 108.43 | 106.60 | 108.05 | 106.82 | 10,586,000 |
| 07 Oct 2021 | 105.61 | 106.30 | 105.22 | 105.68 | 104.47 | 8,830,900 |
| 06 Oct 2021 | 104.18 | 105.35 | 103.58 | 104.93 | 103.73 | 10,630,100 |
| 05 Oct 2021 | 106.04 | 107.77 | 105.42 | 105.86 | 104.65 | 13,017,300 |
| 04 Oct 2021 | 105.00 | 105.86 | 104.11 | 104.72 | 103.52 | 13,305,400 |
| 01 Oct 2021 | 102.22 | 104.54 | 101.88 | 104.33 | 103.14 | 10,854,900 |
| 30 Sept 2021 | 103.42 | 103.45 | 101.45 | 101.45 | 100.29 | 15,319,800 |
| 29 Sept 2021 | 103.21 | 104.24 | 102.34 | 103.33 | 102.15 | 10,268,100 |
| 28 Sept 2021 | 103.91 | 104.89 | 102.88 | 103.36 | 102.18 | 15,560,800 |
| 27 Sept 2021 | 102.59 | 103.78 | 102.59 | 102.97 | 101.79 | 12,697,500 |
| 24 Sept 2021 | 99.65 | 100.97 | 99.65 | 100.60 | 99.45 | 8,225,300 |
| 23 Sept 2021 | 98.24 | 100.27 | 97.75 | 100.06 | 98.92 | 10,094,900 |
| 22 Sept 2021 | 96.24 | 98.78 | 96.24 | 97.64 | 96.52 | 13,292,800 |
| 21 Sept 2021 | 95.57 | 95.89 | 94.03 | 94.85 | 93.77 | 10,958,400 |
| 20 Sept 2021 | 94.64 | 95.25 | 93.31 | 94.78 | 93.70 | 15,796,100 |
| 17 Sept 2021 | 97.11 | 98.38 | 96.37 | 96.76 | 95.65 | 16,006,100 |
| 16 Sept 2021 | 98.32 | 98.59 | 96.91 | 97.32 | 96.21 | 10,616,700 |
| 15 Sept 2021 | 96.99 | 98.53 | 96.99 | 98.24 | 97.12 | 11,623,400 |
| 14 Sept 2021 | 98.38 | 98.74 | 95.98 | 96.20 | 95.10 | 15,294,100 |
| 13 Sept 2021 | 97.21 | 98.71 | 97.06 | 97.97 | 96.85 | 11,500,900 |
| 10 Sept 2021 | 97.60 | 97.70 | 95.89 | 96.07 | 94.97 | 11,001,900 |
| 09 Sept 2021 | 95.89 | 97.62 | 95.35 | 96.00 | 94.90 | 10,219,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
