UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.43+0.61 (+0.68%)
As of 2:39PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202089.0090.5988.8590.4390.434,092,881
13 Aug 202089.8791.2889.7689.8289.827,313,700
12 Aug 202090.8091.6689.4590.7290.729,058,000
11 Aug 202091.9593.0189.1789.6289.629,074,300
10 Aug 202087.9489.7687.6089.7389.738,150,200
07 Aug 202086.8887.1185.7486.8086.807,185,000
06 Aug 202086.4387.9086.1087.4787.477,035,600
05 Aug 202088.1488.4386.4187.2087.207,352,600
04 Aug 202084.4886.7284.2886.4986.499,077,900
03 Aug 202083.9885.1483.8084.8184.8111,220,100
31 Jul 202083.2584.1081.5183.9483.9419,120,700
30 Jul 202088.4388.5085.7086.2786.2710,112,800
29 Jul 202089.4890.0888.5890.0790.076,386,900
28 Jul 202090.4791.1788.7789.1189.116,787,300
27 Jul 202089.7691.0988.8091.0491.047,599,700
24 Jul 202091.4892.7489.9890.1390.136,620,500
23 Jul 202090.5091.3890.0291.0191.016,586,300
22 Jul 202089.9591.2588.9091.0491.0410,317,500
21 Jul 202086.4791.7386.3691.3991.3915,119,300
20 Jul 202086.8387.4984.8085.2785.2714,974,800
17 Jul 202088.4189.1186.9187.1987.195,964,000
16 Jul 202088.4489.4887.3588.3688.364,795,700
15 Jul 202090.1890.1988.2188.8988.895,935,200
14 Jul 202085.3988.6085.0488.3588.357,440,500
13 Jul 202086.0486.9384.8185.4085.407,074,000
10 Jul 202082.5085.4282.5085.2385.236,218,100
09 Jul 202085.9786.3282.6982.7482.748,833,600
08 Jul 202086.3987.8085.8986.3586.356,736,400
07 Jul 202087.8288.0886.1586.3186.315,898,000
06 Jul 202089.5090.2587.8288.5788.576,747,500
02 Jul 202089.3790.3688.1688.3188.315,832,800
01 Jul 202089.2890.7787.5587.6287.626,379,400
30 Jun 202086.6089.9986.3689.2389.238,263,600
29 Jun 202086.9188.5786.6087.6787.677,022,200
26 Jun 202088.7888.8386.1886.4686.4613,766,000
25 Jun 202087.3189.5187.1689.2189.217,398,000
24 Jun 202089.9990.1386.8687.6487.648,974,500
23 Jun 202092.5093.0991.1891.4491.446,317,700
22 Jun 202090.3291.6989.5991.5991.595,939,200
19 Jun 202094.4194.4190.5590.6390.6314,838,800
18 Jun 202091.0093.2390.1091.9491.947,064,100
17 Jun 202093.8394.0091.5091.5491.546,015,100
16 Jun 202094.9995.5891.4994.0394.038,726,700
15 Jun 202089.0992.0888.2191.2391.2312,289,500
12 Jun 202093.6293.6590.0192.3992.399,531,200
11 Jun 202092.3094.1989.1289.3789.3714,944,800
10 Jun 2020101.00101.5097.5697.5897.5810,486,300
09 Jun 2020100.70102.9399.83101.53101.5310,745,400
08 Jun 2020102.63103.59100.87103.24103.2411,090,700
05 Jun 202099.08102.0599.05100.81100.8112,760,100
04 Jun 202096.7896.8995.1696.2896.286,371,700
03 Jun 202095.9797.7395.7597.1897.188,440,200
02 Jun 202093.7895.2293.2994.6994.697,880,300
01 Jun 202090.9493.8590.1192.7992.797,344,000
29 May 202090.1991.8989.2691.7091.7017,016,900
28 May 202093.6193.9090.7990.8790.879,633,300
27 May 202094.6894.6992.1193.9093.907,822,600
26 May 202092.4994.3492.0393.3093.309,430,000
22 May 202091.4591.6089.4790.2890.288,563,100
21 May 202092.7793.3791.2892.0492.048,830,900
20 May 202091.0093.4790.1893.0093.009,160,000
19 May 202092.5392.6389.5389.6289.627,749,300
18 May 202092.4093.4091.4692.5592.5512,306,500
18 May 20201.29 Dividend
15 May 202090.6592.0688.8389.1687.8710,113,000
14 May 202087.2990.9386.0290.0588.7510,678,200
13 May 202089.9090.0087.3288.7087.4212,215,100
12 May 202093.1394.0391.0091.1089.788,749,100
11 May 202094.2194.6093.1893.3792.027,095,300
08 May 202095.0095.5694.0795.4794.098,602,900
07 May 202092.9894.0691.9192.6491.309,749,600
06 May 202092.8593.4689.7790.0588.7511,145,900
05 May 202094.5095.3092.6892.8991.5513,608,700
04 May 202088.7691.6287.6991.4490.1211,192,400
01 May 202091.5192.0587.0489.4488.1513,250,100
30 Apr 202093.7295.7490.5892.0090.6712,218,600
29 Apr 202092.4895.1492.2994.6293.2512,342,800
28 Apr 202089.5590.9688.8389.9188.6110,645,200
27 Apr 202086.7590.6285.8789.7188.4112,037,100
24 Apr 202088.4888.7985.7787.0185.759,176,600
23 Apr 202086.3088.7885.3986.8085.5414,226,500
22 Apr 202084.9585.2582.9784.4483.2210,325,100
21 Apr 202080.2883.7979.2581.6480.4619,620,600
20 Apr 202082.6687.0082.0983.5782.3615,749,000
17 Apr 202081.3387.5081.3287.1785.9116,130,100
16 Apr 202081.3182.1978.8179.9978.8312,291,900
15 Apr 202080.4683.3879.3282.4981.3013,982,300
14 Apr 202085.4687.0884.3384.6183.3914,797,600
13 Apr 202087.1887.3683.4084.9183.6813,854,700
09 Apr 202088.7489.9181.5284.3183.0917,048,500
08 Apr 202082.2986.3081.5285.9884.7412,284,800
07 Apr 202084.2685.6980.8580.9279.7516,394,800
06 Apr 202077.0080.9575.5180.3979.2317,334,900
03 Apr 202078.0078.9973.0375.1174.0214,905,400
02 Apr 202071.7578.7069.5876.1275.0223,220,600
01 Apr 202069.5172.2967.6168.5667.5714,362,000
31 Mar 202073.2775.0470.8172.4671.4118,514,200
30 Mar 202068.0172.9367.0271.9570.9118,486,800
27 Mar 202072.1273.5468.5068.7867.7820,411,500
26 Mar 202070.3077.1067.8976.3875.2724,129,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more