UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.41-1.69 (-1.48%)
As of 1:43PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021113.22113.57112.07112.39112.395,035,666
26 Oct 2021113.98114.60113.51114.10114.107,458,200
25 Oct 2021113.53114.35113.30113.85113.859,579,800
22 Oct 2021112.22112.88111.45112.80112.808,672,600
21 Oct 2021112.71112.81110.87111.74111.749,372,600
20 Oct 2021111.09113.17110.78113.16113.1610,811,400
19 Oct 2021110.16111.70109.80111.70111.7010,362,800
18 Oct 2021110.22110.41108.96109.56109.5610,677,400
15 Oct 2021109.77110.03109.43109.61109.619,966,600
14 Oct 2021108.88109.16108.11108.81108.817,648,600
13 Oct 2021106.77108.34106.48107.79107.799,220,700
12 Oct 2021106.99107.58106.17107.15107.159,085,000
11 Oct 2021109.56109.63106.92107.13107.139,794,800
08 Oct 2021106.81108.43106.60108.05108.0510,586,000
07 Oct 2021105.61106.30105.22105.68105.688,830,900
06 Oct 2021104.18105.35103.58104.93104.9310,630,100
05 Oct 2021106.04107.77105.42105.86105.8613,017,300
04 Oct 2021105.00105.86104.11104.72104.7213,305,400
01 Oct 2021102.22104.54101.88104.33104.3310,854,900
30 Sept 2021103.42103.45101.45101.45101.4515,319,800
29 Sept 2021103.21104.24102.34103.33103.3310,268,100
28 Sept 2021103.91104.89102.88103.36103.3615,560,800
27 Sept 2021102.59103.78102.59102.97102.9712,697,500
24 Sept 202199.65100.9799.65100.60100.608,225,300
23 Sept 202198.24100.2797.75100.06100.0610,094,900
22 Sept 202196.2498.7896.2497.6497.6413,292,800
21 Sept 202195.5795.8994.0394.8594.8510,958,400
20 Sept 202194.6495.2593.3194.7894.7815,796,100
17 Sept 202197.1198.3896.3796.7696.7616,006,100
16 Sept 202198.3298.5996.9197.3297.3210,616,700
15 Sept 202196.9998.5396.9998.2498.2411,623,400
14 Sept 202198.3898.7495.9896.2096.2015,294,100
13 Sept 202197.2198.7197.0697.9797.9711,500,900
10 Sept 202197.6097.7095.8996.0796.0711,001,900
09 Sept 202195.8997.6295.3596.0096.0010,219,400
08 Sept 202197.5098.4796.3596.3996.3910,775,900
07 Sept 202197.0297.9896.7497.0697.069,237,800
03 Sept 202197.4098.4397.3897.4997.499,097,000
02 Sept 202196.6498.3996.5597.7197.7112,340,100
01 Sept 202196.8697.0795.4795.7195.7110,557,300
31 Aug 202198.1498.4196.6496.7796.7715,676,900
30 Aug 202199.0999.3197.9798.3998.398,127,200
27 Aug 202198.1499.4698.0598.6498.6410,275,400
26 Aug 202198.1198.7397.2097.2297.228,124,800
25 Aug 202197.2298.7296.7298.5198.519,342,300
24 Aug 202197.5098.6197.3997.8497.848,924,900
23 Aug 202196.0997.0096.0696.7396.7310,277,800
20 Aug 202193.5294.8893.2194.3094.309,705,300
19 Aug 202194.8195.3192.8694.2994.2917,423,400
18 Aug 202198.6999.4296.5596.7096.7012,893,600
18 Aug 20211.34 Dividend
17 Aug 2021100.20101.6899.63100.7399.3910,937,500
16 Aug 2021100.83101.2099.91100.9299.589,476,600
13 Aug 2021102.23102.54101.64101.96100.606,570,500
12 Aug 2021102.86103.25101.78102.64101.277,377,600
11 Aug 2021102.04102.97101.60102.85101.487,079,800
10 Aug 2021100.74102.32100.58102.08100.729,762,600
09 Aug 2021100.91101.3899.93100.2598.929,243,100
06 Aug 2021102.02102.58101.60101.95100.596,474,200
05 Aug 2021100.94102.43100.67101.2399.887,986,100
04 Aug 2021100.44101.90100.10100.3098.9710,389,800
03 Aug 2021101.59102.91100.67102.60101.248,437,300
02 Aug 2021102.08103.98101.56101.63100.288,911,800
30 Jul 2021103.06104.05100.77101.81100.4612,292,000
29 Jul 2021102.38102.88101.94102.57101.218,681,300
28 Jul 2021100.90101.81100.28101.1899.838,546,100
27 Jul 2021100.05100.7298.94100.6199.278,332,100
26 Jul 202199.46101.2699.44100.9599.6110,227,500
23 Jul 202198.8099.1297.9498.8697.547,570,800
22 Jul 202199.4099.4197.8998.8297.517,694,300
21 Jul 202197.98100.4797.7099.8298.4911,478,100
20 Jul 202195.8998.0495.0596.5395.2512,114,600
19 Jul 202195.8296.9594.5295.9694.6817,385,500
16 Jul 2021101.63101.6998.3398.6297.3112,199,100
15 Jul 2021101.05102.25100.85101.3099.959,665,700
14 Jul 2021104.48105.32101.72101.97100.619,216,600
13 Jul 2021104.00104.58103.22103.93102.556,738,000
12 Jul 2021103.56105.02103.24104.28102.899,898,600
09 Jul 2021103.46104.23102.36104.07102.698,567,900
08 Jul 2021101.50103.09101.22102.60101.248,695,500
07 Jul 2021103.96104.90102.12102.93101.568,245,000
06 Jul 2021105.97105.97103.39103.99102.6110,162,800
02 Jul 2021105.70106.40105.04106.07104.667,107,700
01 Jul 2021106.95107.10105.74106.21104.8010,873,200
30 Jun 2021103.84104.88103.72104.74103.357,927,500
29 Jun 2021104.59104.97103.61103.76102.387,225,500
28 Jun 2021106.95107.00103.66103.99102.6111,348,400
25 Jun 2021107.59108.06106.78107.30105.878,102,300
24 Jun 2021107.14107.78106.36107.14105.718,724,600
23 Jun 2021107.36108.13106.23106.27104.867,792,800
22 Jun 2021105.33106.96104.31106.40104.9810,230,100
21 Jun 2021104.10106.44103.93106.05104.6413,591,500
18 Jun 2021105.25106.27102.91103.03101.6622,284,500
17 Jun 2021109.24109.9896.31107.07105.6514,337,800
16 Jun 2021110.03110.51108.90109.67108.219,283,300
15 Jun 2021108.41110.48108.39110.30108.8310,540,200
14 Jun 2021108.18108.96106.83107.97106.539,051,900
11 Jun 2021108.84108.97107.86107.91106.477,731,700
10 Jun 2021109.06110.25107.25108.41106.9713,526,200
09 Jun 2021109.06109.53107.65107.78106.3510,146,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...