CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 2019116.23116.66115.08115.11115.113,608,900
15 Oct 2019115.85117.62115.80116.31116.313,742,700
14 Oct 2019115.58116.39115.45116.18116.182,571,300
11 Oct 2019115.69117.03115.36116.15116.155,134,200
10 Oct 2019113.53114.79113.30114.59114.593,555,500
09 Oct 2019112.59114.51112.30113.14113.144,601,700
08 Oct 2019112.11112.75111.61111.71111.715,323,900
07 Oct 2019113.96114.75113.23113.26113.264,694,000
04 Oct 2019113.60114.00112.55113.85113.854,757,300
03 Oct 2019112.06113.19110.42113.15113.155,315,300
02 Oct 2019115.06115.11111.62112.29112.299,702,400
01 Oct 2019119.27119.46115.88116.01116.017,116,600
30 Sep 2019118.54119.42118.41118.60118.606,108,300
27 Sep 2019119.51120.25118.45118.60118.606,850,700
26 Sep 2019123.26123.50120.05120.16120.167,834,400
25 Sep 2019123.48124.15122.91123.51123.513,762,500
24 Sep 2019124.67124.72123.22123.74123.746,232,100
23 Sep 2019123.55125.00123.55124.90124.904,705,500
20 Sep 2019124.00124.82123.67124.32124.3210,420,700
19 Sep 2019124.77124.97123.42123.66123.664,034,500
18 Sep 2019123.55124.21123.02124.18124.184,801,500
17 Sep 2019124.12124.62122.56123.89123.897,246,500
16 Sep 2019124.86125.27122.97124.12124.1210,683,900
13 Sep 2019122.25122.32121.24121.50121.504,885,400
12 Sep 2019120.04122.18119.56121.42121.425,818,300
11 Sep 2019122.21122.98120.37121.28121.285,509,500
10 Sep 2019120.23123.29119.91121.85121.858,728,800
09 Sep 2019118.74119.63118.58119.39119.395,048,000
06 Sep 2019117.50118.44117.39118.26118.264,578,200
05 Sep 2019118.01119.07117.26117.64117.645,394,300
04 Sep 2019117.48118.54117.17117.25117.254,595,600
03 Sep 2019115.77116.33114.55116.27116.275,672,500
30 Aug 2019117.98118.98117.23117.72117.724,881,100
29 Aug 2019117.19117.84116.58117.52117.524,467,300
28 Aug 2019116.41117.20115.88116.83116.834,153,500
27 Aug 2019116.27117.03115.04115.83115.834,237,100
26 Aug 2019115.92116.22115.19115.74115.743,966,400
23 Aug 2019116.48118.06114.35115.18115.187,653,400
22 Aug 2019118.66118.74117.45117.73117.734,362,100
21 Aug 2019117.79118.22117.33117.88117.884,578,400
20 Aug 2019117.13117.19115.66116.13116.135,150,900
19 Aug 2019117.13117.82116.96117.31117.316,443,700
16 Aug 2019116.40116.65115.36115.81115.816,239,100
16 Aug 20191.19 Dividend
15 Aug 2019117.24117.84115.46116.95115.766,272,600
14 Aug 2019120.02120.59117.68117.74116.547,175,600
13 Aug 2019121.01122.70120.30122.39121.145,806,400
12 Aug 2019123.01123.14120.91121.55120.313,936,500
09 Aug 2019123.11123.89121.89122.42121.175,051,700
08 Aug 2019119.49123.33119.42123.23121.988,868,100
07 Aug 2019117.55119.80116.95119.10117.896,853,700
06 Aug 2019118.72119.53117.65119.38118.176,788,000
05 Aug 2019119.19120.55117.45118.74117.538,620,300
02 Aug 2019121.78122.54117.83120.73119.509,026,200
01 Aug 2019122.00123.75120.31120.74119.517,928,400
31 Jul 2019123.71124.69122.48123.11121.867,199,500
30 Jul 2019124.10124.75123.38124.34123.073,871,700
29 Jul 2019123.48124.64123.38124.23122.974,377,500
26 Jul 2019125.24125.25123.30123.72122.466,971,700
25 Jul 2019127.00127.00125.33125.63124.354,586,800
24 Jul 2019125.87126.94125.66126.54125.254,796,900
23 Jul 2019125.24126.22124.78125.82124.544,295,300
22 Jul 2019125.37125.75124.47125.31124.033,275,800
19 Jul 2019124.68125.41124.60125.04123.774,880,900
18 Jul 2019124.12125.05123.36124.68123.415,770,700
17 Jul 2019124.66125.28124.06124.14122.883,874,200
16 Jul 2019125.50125.78124.26124.76123.494,697,600
15 Jul 2019126.06126.40125.27125.72124.443,739,200
12 Jul 2019125.38126.25125.13125.98124.703,974,400
11 Jul 2019125.68125.68124.60125.43124.153,548,000
10 Jul 2019124.11125.62124.11125.44124.164,743,500
09 Jul 2019123.90124.14123.07123.35122.093,955,600
08 Jul 2019123.66124.09123.42123.60122.343,505,200
05 Jul 2019123.14123.74122.64123.54122.283,458,900
03 Jul 2019122.93123.37122.33123.35122.092,725,800
02 Jul 2019124.55124.72122.39122.93121.685,747,700
01 Jul 2019125.36125.84124.36124.84123.575,526,900
28 Jun 2019123.41124.48123.12124.44123.177,048,300
27 Jun 2019123.92124.20122.89123.11121.863,551,700
26 Jun 2019124.57124.88123.88123.93122.675,054,800
25 Jun 2019124.84125.11123.49123.64122.384,713,300
24 Jun 2019124.54125.38124.42124.91123.645,542,600
21 Jun 2019124.80126.20124.23124.93123.6614,287,900
20 Jun 2019124.31124.70123.60124.28123.027,771,700
19 Jun 2019122.51123.48122.22122.89121.643,847,100
18 Jun 2019121.95123.87121.86122.93121.684,884,300
17 Jun 2019120.72121.84120.38121.39120.154,219,100
14 Jun 2019121.00121.16120.37120.81119.583,366,800
13 Jun 2019121.24121.89120.46120.91119.683,993,300
12 Jun 2019120.38120.58119.56120.19118.974,000,100
11 Jun 2019123.37123.50121.15121.17119.945,625,100
10 Jun 2019122.20122.76121.71122.29121.055,708,800
07 Jun 2019120.74122.12120.53121.48120.245,343,100
06 Jun 2019118.21121.16118.11120.68119.457,370,100
05 Jun 2019117.87118.03116.27117.65116.455,105,700
04 Jun 2019116.60117.68116.29117.30116.115,235,600
03 Jun 2019114.70116.10114.47115.99114.816,100,800
31 May 2019114.22115.20113.72113.85112.696,899,800
30 May 2019116.54116.74114.85115.38114.215,807,900
29 May 2019117.04117.36115.82116.77115.587,451,300
*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