UK markets close in 6 hours 37 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.63-0.18 (-0.18%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021102.08103.98101.56101.63101.638,907,700
30 Jul 2021103.06104.05100.77101.81101.8112,292,000
29 Jul 2021102.38102.88101.94102.57102.578,681,300
28 Jul 2021100.90101.81100.28101.18101.188,546,100
27 Jul 2021100.05100.7298.94100.61100.618,332,100
26 Jul 202199.46101.2699.44100.95100.9510,227,500
23 Jul 202198.8099.1297.9498.8698.867,570,800
22 Jul 202199.4099.4197.8998.8298.827,694,300
21 Jul 202197.98100.4797.7099.8299.8211,478,100
20 Jul 202195.8998.0495.0596.5396.5312,114,600
19 Jul 202195.8296.9594.5295.9695.9617,385,500
16 Jul 2021101.63101.6998.3398.6298.6212,195,400
15 Jul 2021101.05102.25100.85101.30101.309,665,700
14 Jul 2021104.48105.32101.72101.97101.979,216,600
13 Jul 2021104.00104.58103.22103.93103.936,738,000
12 Jul 2021103.56105.02103.24104.28104.289,898,600
09 Jul 2021103.46104.23102.36104.07104.078,565,400
08 Jul 2021101.50103.09101.22102.60102.608,695,500
07 Jul 2021103.96104.90102.12102.93102.938,245,000
06 Jul 2021105.97105.97103.39103.99103.9910,162,800
02 Jul 2021105.70106.40105.04106.07106.077,107,700
01 Jul 2021106.95107.10105.74106.21106.2110,873,200
30 Jun 2021103.84104.88103.72104.74104.747,927,500
29 Jun 2021104.59104.97103.61103.76103.767,225,500
28 Jun 2021106.95107.00103.66103.99103.9911,348,400
25 Jun 2021107.59108.06106.78107.30107.308,102,300
24 Jun 2021107.14107.78106.36107.14107.148,724,600
23 Jun 2021107.36108.13106.23106.27106.277,792,800
22 Jun 2021105.33106.96104.31106.40106.4010,230,100
21 Jun 2021104.10106.44103.93106.05106.0513,591,500
18 Jun 2021105.25106.27102.91103.03103.0322,284,500
17 Jun 2021109.24109.9896.31107.07107.0714,337,800
16 Jun 2021110.03110.51108.90109.67109.679,283,300
15 Jun 2021108.41110.48108.39110.30110.3010,540,200
14 Jun 2021108.18108.96106.83107.97107.979,051,900
11 Jun 2021108.84108.97107.86107.91107.917,731,700
10 Jun 2021109.06110.25107.25108.41108.4113,526,200
09 Jun 2021109.06109.53107.65107.78107.7810,146,900
08 Jun 2021107.65108.98106.30108.73108.7310,559,500
07 Jun 2021108.37108.70107.57107.75107.756,748,600
04 Jun 2021108.24108.67107.21108.45108.456,699,300
03 Jun 2021107.56108.09106.56107.59107.598,809,300
02 Jun 2021107.21108.56106.21108.08108.089,141,800
01 Jun 2021105.30107.43105.30106.65106.6510,260,600
28 May 2021103.62104.12102.95103.79103.797,278,200
27 May 2021104.12104.91102.57103.01103.0111,703,400
26 May 2021104.52104.91103.66104.12104.129,232,400
25 May 2021105.43105.62103.61103.87103.877,884,000
24 May 2021104.95105.84104.00105.60105.606,785,600
21 May 2021104.10105.20103.68104.12104.1210,352,800
20 May 2021103.07104.07101.97103.56103.569,706,300
19 May 2021103.82104.29101.97103.20103.2014,762,700
18 May 2021108.94109.06105.97106.18106.1812,759,900
18 May 20211.34 Dividend
17 May 2021109.09110.88108.97110.81109.4712,692,900
14 May 2021107.80109.82107.80109.47108.159,124,100
13 May 2021106.07107.87105.44106.68105.399,706,300
12 May 2021107.00110.15106.72107.37106.0711,661,900
11 May 2021109.06109.58106.21106.70105.4112,754,800
10 May 2021111.44113.11109.52109.57108.2413,586,500
07 May 2021108.09110.67107.70110.02108.6910,273,000
06 May 2021108.95109.13107.42109.02107.709,654,900
05 May 2021107.09109.54106.82108.96107.6412,872,400
04 May 2021105.96106.51104.85106.11104.838,704,300
03 May 2021103.98105.72103.22105.53104.257,938,100
30 Apr 2021104.98105.39102.97103.07101.8213,730,000
29 Apr 2021106.42107.65105.75106.90105.619,740,300
28 Apr 2021103.54105.86103.37105.22103.958,718,400
27 Apr 2021101.81103.10101.51102.70101.466,898,900
26 Apr 2021101.27102.67101.26101.52100.295,639,700
23 Apr 2021101.10102.17100.72101.55100.326,756,000
22 Apr 2021102.87102.87100.87100.9599.739,899,400
21 Apr 2021100.33102.99100.14102.73101.498,264,400
20 Apr 2021102.83102.99100.51101.33100.109,783,800
19 Apr 2021103.27103.83102.21103.26102.017,068,700
16 Apr 2021103.80104.36102.43102.96101.717,459,700
15 Apr 2021104.01104.27102.93103.42102.177,860,500
14 Apr 2021102.65105.33102.60104.27103.0110,194,800
13 Apr 2021101.56102.60101.29102.24101.006,829,900
12 Apr 2021103.67103.86101.51101.78100.557,845,900
09 Apr 2021103.12103.68102.10102.92101.687,163,700
08 Apr 2021103.52103.62102.07103.02101.778,283,000
07 Apr 2021103.47104.57103.26104.19102.937,699,300
06 Apr 2021104.25105.08103.45103.58102.338,125,100
05 Apr 2021105.73105.83104.17104.51103.258,692,700
01 Apr 2021105.26105.86104.21105.75104.478,515,800
31 Mar 2021105.55106.22104.60104.79103.528,954,400
30 Mar 2021106.06106.83105.59105.93104.656,284,600
29 Mar 2021106.40107.53105.70106.92105.637,542,300
26 Mar 2021106.54107.54105.36107.48106.189,820,200
25 Mar 2021102.85105.26102.07105.07103.8011,138,200
24 Mar 2021102.99105.76102.91104.70103.4311,026,800
23 Mar 2021101.45104.30100.69101.97100.7414,781,700
22 Mar 2021103.06104.50102.31102.54101.3012,508,500
19 Mar 2021103.94104.89102.74103.38102.1318,491,000
18 Mar 2021107.01107.53103.71104.12102.8613,246,600
17 Mar 2021107.21108.56106.60108.03106.729,168,600
16 Mar 2021108.53108.88107.08107.64106.3411,698,400
15 Mar 2021111.53111.91108.89110.25108.9210,488,000
12 Mar 2021111.64112.70110.72111.56110.2110,930,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...