CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 2023159.28160.39158.62158.86158.866,669,500
08 June 2023160.16160.49157.09159.24159.247,142,200
07 June 2023156.55160.21156.50159.83159.839,900,000
06 June 2023153.33156.16153.20155.79155.796,176,400
05 June 2023158.45158.45155.24155.51155.516,443,800
02 June 2023154.58156.75153.61156.26156.269,460,100
01 June 2023151.30153.74149.74152.16152.169,887,700
31 May 2023151.54152.42150.36150.62150.6213,346,400
30 May 2023151.67153.26151.21153.12153.127,814,800
26 May 2023155.29155.63153.46154.08154.087,736,200
25 May 2023154.68155.63153.50154.56154.567,037,700
24 May 2023157.95158.57156.29157.27157.277,064,000
23 May 2023154.14157.68153.84156.85156.8510,436,200
22 May 2023153.79154.83152.09152.44152.4411,661,000
19 May 2023154.89156.44153.99155.23155.238,099,200
18 May 2023152.87154.24151.53154.01154.017,477,700
18 May 20231.51 Dividend
17 May 2023154.79156.42153.96155.71154.206,169,600
16 May 2023156.48157.02153.33153.51152.027,007,700
15 May 2023157.23158.16156.23157.20155.685,096,700
12 May 2023157.00157.93155.56156.62155.104,897,500
11 May 2023155.38156.32153.89156.22154.716,666,100
10 May 2023160.44160.44155.88157.09155.576,161,200
09 May 2023158.11160.42157.91159.12157.585,019,800
08 May 2023161.57162.30159.52159.58158.035,028,200
05 May 2023159.30161.12158.78160.21158.665,801,500
04 May 2023157.11158.20155.42156.22154.717,500,400
03 May 2023158.15159.57156.74156.83155.317,538,100
02 May 2023165.32165.38158.45160.04158.4910,701,700
01 May 2023167.71168.73166.36167.24165.626,099,800
28 Apr 2023164.50168.94164.05168.58166.9510,033,600
27 Apr 2023166.43167.39165.07166.95165.336,417,200
26 Apr 2023168.21168.95165.23165.98164.375,927,400
25 Apr 2023170.32170.40168.43168.99167.355,807,200
24 Apr 2023169.10172.38168.58171.48169.827,177,600
21 Apr 2023169.83170.59168.84169.12167.487,179,000
20 Apr 2023168.76170.06168.02169.85168.205,851,100
19 Apr 2023169.46170.74169.10170.68169.025,506,800
18 Apr 2023170.82172.39170.13170.52168.878,045,600
17 Apr 2023172.39172.54170.22170.92169.267,006,000
14 Apr 2023172.50172.88171.22172.44170.774,930,700
13 Apr 2023170.25172.47169.82172.09170.426,856,600
12 Apr 2023170.45171.12169.47169.82168.176,157,900
11 Apr 2023169.07170.34168.07169.22167.585,469,600
10 Apr 2023168.49169.68167.31168.29166.665,923,500
06 Apr 2023169.35169.41167.13167.65166.025,803,200
05 Apr 2023169.26170.44167.74169.88168.236,478,100
04 Apr 2023171.14171.14167.72169.04167.407,521,400
03 Apr 2023169.80171.10168.92169.95168.3012,868,200
31 Mar 2023162.70163.72162.15163.16161.587,041,400
30 Mar 2023162.25163.01161.58162.39160.826,322,400
29 Mar 2023160.62161.32159.33160.86159.307,569,700
28 Mar 2023157.28160.19156.68159.49157.945,605,400
27 Mar 2023157.40158.48155.69157.65156.127,006,800
24 Mar 2023152.10156.65151.83156.06154.556,600,100
23 Mar 2023157.02158.76153.14154.52153.027,859,400
22 Mar 2023159.87160.06155.93156.07154.566,315,000
21 Mar 2023157.16159.57156.47159.31157.779,753,500
20 Mar 2023151.74155.78151.29154.58153.088,469,200
17 Mar 2023153.62155.38150.60152.34150.8633,161,800
16 Mar 2023150.16155.47149.91154.29152.7912,849,600
15 Mar 2023155.59157.95152.01153.80152.3114,063,100
14 Mar 2023158.26164.02157.88160.76159.2010,035,200
13 Mar 2023156.44160.95153.80158.71157.1710,106,100
10 Mar 2023160.94164.67158.67159.67158.127,385,800
09 Mar 2023163.79165.49160.19160.51158.956,214,700
08 Mar 2023163.23165.29161.38162.99161.415,435,800
07 Mar 2023165.70166.60163.58164.03162.447,393,000
06 Mar 2023164.34166.80163.81166.17164.567,703,600
03 Mar 2023160.87165.58160.42164.96163.366,007,500
02 Mar 2023161.98163.49161.59162.56160.985,582,000
01 Mar 2023160.92163.59160.59162.05160.487,470,400
28 Feb 2023164.32164.32160.28160.77159.2110,854,200
27 Feb 2023163.01163.37161.92162.82161.246,386,800
24 Feb 2023160.77162.60159.15162.41160.845,330,200
23 Feb 2023162.25162.84160.56161.93160.366,445,500
22 Feb 2023160.28161.66158.91160.35158.806,205,900
21 Feb 2023162.18163.75160.70161.00159.447,259,700
17 Feb 2023164.73164.84161.85162.85161.279,612,100
16 Feb 2023168.19168.66166.40166.57164.956,727,500
15 Feb 2023169.40169.52167.50169.01167.378,885,700
15 Feb 20231.51 Dividend
14 Feb 2023170.48173.51169.98172.32169.158,077,300
13 Feb 2023171.32171.90169.77171.01167.879,442,900
10 Feb 2023170.80172.73170.78171.97168.8111,602,400
09 Feb 2023170.23170.66168.00168.44165.3410,123,400
08 Feb 2023172.48174.07169.47170.00166.889,784,700
07 Feb 2023170.07174.39169.61174.09170.8910,256,500
06 Feb 2023169.56170.12167.37169.64166.527,659,500
03 Feb 2023169.86171.55168.49169.45166.348,404,900
02 Feb 2023171.13171.43166.82169.01165.9010,463,400
01 Feb 2023173.31173.66169.54171.36168.2111,526,400
31 Jan 2023172.75174.63171.42174.02170.8214,481,300
30 Jan 2023178.00178.34173.67174.20171.0011,476,000
27 Jan 2023184.23184.23177.92179.45176.1519,654,700
26 Jan 2023184.99187.81183.48187.79184.3414,307,800
25 Jan 2023179.29180.03176.35179.08175.796,727,500
24 Jan 2023181.09182.00178.70180.83177.515,989,000
23 Jan 2023181.21182.55180.03180.66177.348,381,300
20 Jan 2023178.81181.36177.52180.90177.5810,477,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...