CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2019116.40116.65115.36115.81115.816,238,500
16 Aug 20191.19 Dividend
15 Aug 2019117.24117.84115.46116.95115.766,241,400
14 Aug 2019120.02120.59117.68117.74116.547,175,600
13 Aug 2019121.01122.70120.30122.39121.145,806,400
12 Aug 2019123.01123.14120.91121.55120.313,251,600
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
28 May 2019118.88119.32118.17118.31117.118,145,100
24 May 2019118.30118.93117.38118.71117.504,890,800
23 May 2019118.81118.87116.86117.87116.6711,000,200
22 May 2019120.90121.44120.34120.57119.345,763,300
21 May 2019121.03121.94120.90121.34120.114,859,400
20 May 2019120.71121.21120.54120.84119.614,569,700
17 May 2019120.06121.11119.88120.52119.296,870,900
16 May 2019120.99121.55120.53120.80119.578,543,300
16 May 20191.19 Dividend
15 May 2019121.20122.49120.87122.14119.726,945,000
14 May 2019120.67122.25120.51121.64119.236,858,500
13 May 2019121.91122.26120.01120.44118.057,701,200
10 May 2019121.17122.27119.83121.99119.578,787,900
09 May 2019121.12122.32119.86121.19118.7916,496,300
08 May 2019118.37118.48117.40117.50115.176,229,000
07 May 2019117.30118.27116.50118.27115.939,165,200
06 May 2019117.50119.84117.47118.40116.0511,035,000
03 May 2019117.69118.55117.11117.27114.957,364,900
02 May 2019117.28118.48116.28116.38114.079,495,600
01 May 2019119.80120.14117.76117.81115.4810,097,000
30 Apr 2019121.10121.92119.65120.06117.6821,431,500
29 Apr 2019117.01118.11116.70117.72115.399,404,000
26 Apr 2019118.40118.50115.65117.10114.7811,626,700
25 Apr 2019118.05118.70117.40117.90115.5610,636,400
24 Apr 2019121.35121.43118.09118.28115.9422,115,000
23 Apr 2019121.73122.28121.35122.02119.609,079,200
22 Apr 2019120.78122.01120.45121.90119.487,946,200
18 Apr 2019120.52120.82119.10119.86117.489,546,500
17 Apr 2019122.20122.54120.05120.27117.8911,898,100
16 Apr 2019120.43121.32120.06121.17118.7711,942,900
15 Apr 2019120.02121.02119.33120.14117.7613,369,100
12 Apr 2019121.58122.00119.00119.76117.3942,693,700
11 Apr 2019125.34126.26124.75125.99123.493,248,300
10 Apr 2019126.14126.57125.13125.49123.003,970,000
09 Apr 2019126.29126.29125.12125.54123.054,143,400
08 Apr 2019126.77127.34126.23126.68124.175,483,100
05 Apr 2019125.25126.64125.20126.42123.915,551,400
04 Apr 2019124.01124.83123.55124.80122.333,715,400
03 Apr 2019125.22125.35123.54123.89121.433,595,400
02 Apr 2019125.20125.44124.11124.93122.454,362,700
01 Apr 2019123.87125.27123.45124.94122.465,506,300
29 Mar 2019124.28124.47122.49123.18120.745,318,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes