CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Oct 2019 | 116.23 | 116.66 | 115.08 | 115.11 | 115.11 | 3,608,900 |
| 15 Oct 2019 | 115.85 | 117.62 | 115.80 | 116.31 | 116.31 | 3,742,700 |
| 14 Oct 2019 | 115.58 | 116.39 | 115.45 | 116.18 | 116.18 | 2,571,300 |
| 11 Oct 2019 | 115.69 | 117.03 | 115.36 | 116.15 | 116.15 | 5,134,200 |
| 10 Oct 2019 | 113.53 | 114.79 | 113.30 | 114.59 | 114.59 | 3,555,500 |
| 09 Oct 2019 | 112.59 | 114.51 | 112.30 | 113.14 | 113.14 | 4,601,700 |
| 08 Oct 2019 | 112.11 | 112.75 | 111.61 | 111.71 | 111.71 | 5,323,900 |
| 07 Oct 2019 | 113.96 | 114.75 | 113.23 | 113.26 | 113.26 | 4,694,000 |
| 04 Oct 2019 | 113.60 | 114.00 | 112.55 | 113.85 | 113.85 | 4,757,300 |
| 03 Oct 2019 | 112.06 | 113.19 | 110.42 | 113.15 | 113.15 | 5,315,300 |
| 02 Oct 2019 | 115.06 | 115.11 | 111.62 | 112.29 | 112.29 | 9,702,400 |
| 01 Oct 2019 | 119.27 | 119.46 | 115.88 | 116.01 | 116.01 | 7,116,600 |
| 30 Sep 2019 | 118.54 | 119.42 | 118.41 | 118.60 | 118.60 | 6,108,300 |
| 27 Sep 2019 | 119.51 | 120.25 | 118.45 | 118.60 | 118.60 | 6,850,700 |
| 26 Sep 2019 | 123.26 | 123.50 | 120.05 | 120.16 | 120.16 | 7,834,400 |
| 25 Sep 2019 | 123.48 | 124.15 | 122.91 | 123.51 | 123.51 | 3,762,500 |
| 24 Sep 2019 | 124.67 | 124.72 | 123.22 | 123.74 | 123.74 | 6,232,100 |
| 23 Sep 2019 | 123.55 | 125.00 | 123.55 | 124.90 | 124.90 | 4,705,500 |
| 20 Sep 2019 | 124.00 | 124.82 | 123.67 | 124.32 | 124.32 | 10,420,700 |
| 19 Sep 2019 | 124.77 | 124.97 | 123.42 | 123.66 | 123.66 | 4,034,500 |
| 18 Sep 2019 | 123.55 | 124.21 | 123.02 | 124.18 | 124.18 | 4,801,500 |
| 17 Sep 2019 | 124.12 | 124.62 | 122.56 | 123.89 | 123.89 | 7,246,500 |
| 16 Sep 2019 | 124.86 | 125.27 | 122.97 | 124.12 | 124.12 | 10,683,900 |
| 13 Sep 2019 | 122.25 | 122.32 | 121.24 | 121.50 | 121.50 | 4,885,400 |
| 12 Sep 2019 | 120.04 | 122.18 | 119.56 | 121.42 | 121.42 | 5,818,300 |
| 11 Sep 2019 | 122.21 | 122.98 | 120.37 | 121.28 | 121.28 | 5,509,500 |
| 10 Sep 2019 | 120.23 | 123.29 | 119.91 | 121.85 | 121.85 | 8,728,800 |
| 09 Sep 2019 | 118.74 | 119.63 | 118.58 | 119.39 | 119.39 | 5,048,000 |
| 06 Sep 2019 | 117.50 | 118.44 | 117.39 | 118.26 | 118.26 | 4,578,200 |
| 05 Sep 2019 | 118.01 | 119.07 | 117.26 | 117.64 | 117.64 | 5,394,300 |
| 04 Sep 2019 | 117.48 | 118.54 | 117.17 | 117.25 | 117.25 | 4,595,600 |
| 03 Sep 2019 | 115.77 | 116.33 | 114.55 | 116.27 | 116.27 | 5,672,500 |
| 30 Aug 2019 | 117.98 | 118.98 | 117.23 | 117.72 | 117.72 | 4,881,100 |
| 29 Aug 2019 | 117.19 | 117.84 | 116.58 | 117.52 | 117.52 | 4,467,300 |
| 28 Aug 2019 | 116.41 | 117.20 | 115.88 | 116.83 | 116.83 | 4,153,500 |
| 27 Aug 2019 | 116.27 | 117.03 | 115.04 | 115.83 | 115.83 | 4,237,100 |
| 26 Aug 2019 | 115.92 | 116.22 | 115.19 | 115.74 | 115.74 | 3,966,400 |
| 23 Aug 2019 | 116.48 | 118.06 | 114.35 | 115.18 | 115.18 | 7,653,400 |
| 22 Aug 2019 | 118.66 | 118.74 | 117.45 | 117.73 | 117.73 | 4,362,100 |
| 21 Aug 2019 | 117.79 | 118.22 | 117.33 | 117.88 | 117.88 | 4,578,400 |
| 20 Aug 2019 | 117.13 | 117.19 | 115.66 | 116.13 | 116.13 | 5,150,900 |
| 19 Aug 2019 | 117.13 | 117.82 | 116.96 | 117.31 | 117.31 | 6,443,700 |
| 16 Aug 2019 | 116.40 | 116.65 | 115.36 | 115.81 | 115.81 | 6,239,100 |
| 16 Aug 2019 | 1.19 Dividend | |||||
| 15 Aug 2019 | 117.24 | 117.84 | 115.46 | 116.95 | 115.76 | 6,272,600 |
| 14 Aug 2019 | 120.02 | 120.59 | 117.68 | 117.74 | 116.54 | 7,175,600 |
| 13 Aug 2019 | 121.01 | 122.70 | 120.30 | 122.39 | 121.14 | 5,806,400 |
| 12 Aug 2019 | 123.01 | 123.14 | 120.91 | 121.55 | 120.31 | 3,936,500 |
| 09 Aug 2019 | 123.11 | 123.89 | 121.89 | 122.42 | 121.17 | 5,051,700 |
| 08 Aug 2019 | 119.49 | 123.33 | 119.42 | 123.23 | 121.98 | 8,868,100 |
| 07 Aug 2019 | 117.55 | 119.80 | 116.95 | 119.10 | 117.89 | 6,853,700 |
| 06 Aug 2019 | 118.72 | 119.53 | 117.65 | 119.38 | 118.17 | 6,788,000 |
| 05 Aug 2019 | 119.19 | 120.55 | 117.45 | 118.74 | 117.53 | 8,620,300 |
| 02 Aug 2019 | 121.78 | 122.54 | 117.83 | 120.73 | 119.50 | 9,026,200 |
| 01 Aug 2019 | 122.00 | 123.75 | 120.31 | 120.74 | 119.51 | 7,928,400 |
| 31 Jul 2019 | 123.71 | 124.69 | 122.48 | 123.11 | 121.86 | 7,199,500 |
| 30 Jul 2019 | 124.10 | 124.75 | 123.38 | 124.34 | 123.07 | 3,871,700 |
| 29 Jul 2019 | 123.48 | 124.64 | 123.38 | 124.23 | 122.97 | 4,377,500 |
| 26 Jul 2019 | 125.24 | 125.25 | 123.30 | 123.72 | 122.46 | 6,971,700 |
| 25 Jul 2019 | 127.00 | 127.00 | 125.33 | 125.63 | 124.35 | 4,586,800 |
| 24 Jul 2019 | 125.87 | 126.94 | 125.66 | 126.54 | 125.25 | 4,796,900 |
| 23 Jul 2019 | 125.24 | 126.22 | 124.78 | 125.82 | 124.54 | 4,295,300 |
| 22 Jul 2019 | 125.37 | 125.75 | 124.47 | 125.31 | 124.03 | 3,275,800 |
| 19 Jul 2019 | 124.68 | 125.41 | 124.60 | 125.04 | 123.77 | 4,880,900 |
| 18 Jul 2019 | 124.12 | 125.05 | 123.36 | 124.68 | 123.41 | 5,770,700 |
| 17 Jul 2019 | 124.66 | 125.28 | 124.06 | 124.14 | 122.88 | 3,874,200 |
| 16 Jul 2019 | 125.50 | 125.78 | 124.26 | 124.76 | 123.49 | 4,697,600 |
| 15 Jul 2019 | 126.06 | 126.40 | 125.27 | 125.72 | 124.44 | 3,739,200 |
| 12 Jul 2019 | 125.38 | 126.25 | 125.13 | 125.98 | 124.70 | 3,974,400 |
| 11 Jul 2019 | 125.68 | 125.68 | 124.60 | 125.43 | 124.15 | 3,548,000 |
| 10 Jul 2019 | 124.11 | 125.62 | 124.11 | 125.44 | 124.16 | 4,743,500 |
| 09 Jul 2019 | 123.90 | 124.14 | 123.07 | 123.35 | 122.09 | 3,955,600 |
| 08 Jul 2019 | 123.66 | 124.09 | 123.42 | 123.60 | 122.34 | 3,505,200 |
| 05 Jul 2019 | 123.14 | 123.74 | 122.64 | 123.54 | 122.28 | 3,458,900 |
| 03 Jul 2019 | 122.93 | 123.37 | 122.33 | 123.35 | 122.09 | 2,725,800 |
| 02 Jul 2019 | 124.55 | 124.72 | 122.39 | 122.93 | 121.68 | 5,747,700 |
| 01 Jul 2019 | 125.36 | 125.84 | 124.36 | 124.84 | 123.57 | 5,526,900 |
| 28 Jun 2019 | 123.41 | 124.48 | 123.12 | 124.44 | 123.17 | 7,048,300 |
| 27 Jun 2019 | 123.92 | 124.20 | 122.89 | 123.11 | 121.86 | 3,551,700 |
| 26 Jun 2019 | 124.57 | 124.88 | 123.88 | 123.93 | 122.67 | 5,054,800 |
| 25 Jun 2019 | 124.84 | 125.11 | 123.49 | 123.64 | 122.38 | 4,713,300 |
| 24 Jun 2019 | 124.54 | 125.38 | 124.42 | 124.91 | 123.64 | 5,542,600 |
| 21 Jun 2019 | 124.80 | 126.20 | 124.23 | 124.93 | 123.66 | 14,287,900 |
| 20 Jun 2019 | 124.31 | 124.70 | 123.60 | 124.28 | 123.02 | 7,771,700 |
| 19 Jun 2019 | 122.51 | 123.48 | 122.22 | 122.89 | 121.64 | 3,847,100 |
| 18 Jun 2019 | 121.95 | 123.87 | 121.86 | 122.93 | 121.68 | 4,884,300 |
| 17 Jun 2019 | 120.72 | 121.84 | 120.38 | 121.39 | 120.15 | 4,219,100 |
| 14 Jun 2019 | 121.00 | 121.16 | 120.37 | 120.81 | 119.58 | 3,366,800 |
| 13 Jun 2019 | 121.24 | 121.89 | 120.46 | 120.91 | 119.68 | 3,993,300 |
| 12 Jun 2019 | 120.38 | 120.58 | 119.56 | 120.19 | 118.97 | 4,000,100 |
| 11 Jun 2019 | 123.37 | 123.50 | 121.15 | 121.17 | 119.94 | 5,625,100 |
| 10 Jun 2019 | 122.20 | 122.76 | 121.71 | 122.29 | 121.05 | 5,708,800 |
| 07 Jun 2019 | 120.74 | 122.12 | 120.53 | 121.48 | 120.24 | 5,343,100 |
| 06 Jun 2019 | 118.21 | 121.16 | 118.11 | 120.68 | 119.45 | 7,370,100 |
| 05 Jun 2019 | 117.87 | 118.03 | 116.27 | 117.65 | 116.45 | 5,105,700 |
| 04 Jun 2019 | 116.60 | 117.68 | 116.29 | 117.30 | 116.11 | 5,235,600 |
| 03 Jun 2019 | 114.70 | 116.10 | 114.47 | 115.99 | 114.81 | 6,100,800 |
| 31 May 2019 | 114.22 | 115.20 | 113.72 | 113.85 | 112.69 | 6,899,800 |
| 30 May 2019 | 116.54 | 116.74 | 114.85 | 115.38 | 114.21 | 5,807,900 |
| 29 May 2019 | 117.04 | 117.36 | 115.82 | 116.77 | 115.58 | 7,451,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...