UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.16+0.77 (+0.47%)
At close: 04:03PM EDT
163.04 -0.12 (-0.07%)
After hours: 07:55PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023162.70163.72162.15163.16163.167,039,900
30 Mar 2023162.25163.01161.58162.39162.396,322,400
29 Mar 2023160.62161.32159.33160.86160.867,569,700
28 Mar 2023157.28160.19156.68159.49159.495,605,400
27 Mar 2023157.40158.48155.69157.65157.657,006,800
24 Mar 2023152.10156.65151.83156.06156.066,600,100
23 Mar 2023157.02158.76153.14154.52154.527,859,400
22 Mar 2023159.87160.06155.93156.07156.076,315,000
21 Mar 2023157.16159.57156.47159.31159.319,753,500
20 Mar 2023151.74155.78151.29154.58154.588,469,200
17 Mar 2023153.62155.38150.60152.34152.3433,154,500
16 Mar 2023150.16155.47149.91154.29154.2912,849,600
15 Mar 2023155.59157.95152.01153.80153.8014,063,100
14 Mar 2023158.26164.02157.88160.76160.7610,035,200
13 Mar 2023156.44160.95153.80158.71158.7110,106,100
10 Mar 2023160.94164.67158.67159.67159.677,378,900
09 Mar 2023163.79165.49160.19160.51160.516,214,700
08 Mar 2023163.23165.29161.38162.99162.995,435,800
07 Mar 2023165.70166.60163.58164.03164.037,393,000
06 Mar 2023164.34166.80163.81166.17166.177,703,600
03 Mar 2023160.87165.58160.42164.96164.966,005,500
02 Mar 2023161.98163.49161.59162.56162.565,582,000
01 Mar 2023160.92163.59160.59162.05162.057,470,400
28 Feb 2023164.32164.32160.28160.77160.7710,854,200
27 Feb 2023163.01163.37161.92162.82162.826,386,800
24 Feb 2023160.77162.60159.15162.41162.415,330,200
23 Feb 2023162.25162.84160.56161.93161.936,445,500
22 Feb 2023160.28161.66158.91160.35160.356,205,900
21 Feb 2023162.18163.75160.70161.00161.007,259,700
17 Feb 2023164.73164.84161.85162.85162.859,612,100
16 Feb 2023168.19168.66166.40166.57166.576,727,500
15 Feb 2023169.40169.52167.50169.01169.018,885,700
14 Feb 2023170.48173.51169.98172.32172.328,077,300
13 Feb 2023171.32171.90169.77171.01171.019,442,900
10 Feb 2023170.80172.73170.78171.97171.9711,602,400
09 Feb 2023170.23170.66168.00168.44168.4410,123,400
08 Feb 2023172.48174.07169.47170.00170.009,784,700
07 Feb 2023170.07174.39169.61174.09174.0910,256,500
06 Feb 2023169.56170.12167.37169.64169.647,659,500
03 Feb 2023169.86171.55168.49169.45169.458,404,900
02 Feb 2023171.13171.43166.82169.01169.0110,463,400
01 Feb 2023173.31173.66169.54171.36171.3611,526,400
31 Jan 2023172.75174.63171.42174.02174.0214,481,300
30 Jan 2023178.00178.34173.67174.20174.2011,476,000
27 Jan 2023184.23184.23177.92179.45179.4519,654,700
26 Jan 2023184.99187.81183.48187.79187.7914,307,800
25 Jan 2023179.29180.03176.35179.08179.086,727,500
24 Jan 2023181.09182.00178.70180.83180.835,989,000
23 Jan 2023181.21182.55180.03180.66180.668,381,300
20 Jan 2023178.81181.36177.52180.90180.9010,477,900
19 Jan 2023176.61179.95176.16179.00179.005,907,200
18 Jan 2023180.82182.38176.94177.23177.238,899,200
17 Jan 2023178.44181.32178.18180.49180.4910,697,700
13 Jan 2023177.09177.99175.68177.56177.565,726,300
12 Jan 2023175.99178.37175.90177.08177.086,891,400
11 Jan 2023177.89178.14174.30175.20175.206,962,600
10 Jan 2023176.40176.71173.72176.04176.048,307,000
09 Jan 2023178.26178.33174.38175.18175.188,385,600
06 Jan 2023177.02179.39175.70176.56176.567,191,200
05 Jan 2023171.50176.19171.24175.24175.246,088,200
04 Jan 2023170.95174.29170.85172.14172.147,684,500
03 Jan 2023178.04179.00171.51173.99173.997,565,400
30 Dec 2022178.03179.95177.70179.49179.495,005,100
29 Dec 2022176.65179.20176.65178.32178.324,142,100
28 Dec 2022178.86179.30175.93176.98176.984,494,400
27 Dec 2022178.36180.23177.40179.63179.635,168,000
23 Dec 2022174.10177.58173.69177.40177.406,079,100
22 Dec 2022175.16175.21168.33172.08172.085,755,000
21 Dec 2022175.19175.96173.16174.70174.705,479,400
20 Dec 2022169.81173.29169.60172.67172.676,199,100
19 Dec 2022170.11170.82168.25169.88169.887,131,600
16 Dec 2022168.53170.15167.10168.72168.7223,876,000
15 Dec 2022170.60171.37168.06171.04171.047,272,900
14 Dec 2022174.49174.92171.27172.33172.337,045,500
13 Dec 2022173.57174.46172.48173.53173.537,838,800
12 Dec 2022168.93170.52167.71169.75169.759,364,900
09 Dec 2022172.30173.19167.93168.00168.0010,754,300
08 Dec 2022176.25176.40172.03173.54173.548,076,600
07 Dec 2022171.06174.58170.85172.52172.526,936,300
06 Dec 2022175.51178.06171.12172.01172.018,765,000
05 Dec 2022182.67182.95174.63176.56176.568,162,200
02 Dec 2022181.53183.63179.93181.03181.036,852,300
01 Dec 2022184.26184.55181.44182.49182.495,217,400
30 Nov 2022182.85183.34179.62183.31183.3110,936,700
29 Nov 2022180.26181.85179.65181.03181.036,985,400
28 Nov 2022180.28181.47177.96178.36178.369,365,500
25 Nov 2022184.89185.30183.31183.70183.702,796,400
23 Nov 2022183.21185.15182.58184.24184.245,831,200
22 Nov 2022183.75186.56183.08185.89185.899,018,000
21 Nov 2022179.73181.70175.82181.24181.248,432,900
18 Nov 2022180.96183.41179.65182.99182.997,661,500
17 Nov 2022181.51184.23180.27184.09184.096,550,500
16 Nov 2022186.54187.82183.68184.99184.997,941,100
15 Nov 2022187.12188.44185.27188.05188.057,747,300
14 Nov 2022186.31189.68186.18186.55186.559,722,400
11 Nov 2022184.05187.10183.89186.46186.468,428,300
10 Nov 2022182.23182.33178.04181.30181.306,981,500
09 Nov 2022183.61183.81177.22177.93177.938,021,700
08 Nov 2022185.32186.25183.86185.34185.346,308,200
07 Nov 2022182.50186.38182.11185.61185.617,578,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...