CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019117.09119.09116.98118.01118.016,460,210
05 Dec 2019117.62117.74116.19116.33116.335,517,500
04 Dec 2019116.64117.30116.43116.94116.945,706,700
03 Dec 2019116.20116.70115.70115.89115.896,135,800
02 Dec 2019117.98118.07116.72116.80116.805,195,200
29 Nov 2019117.28117.82116.88117.13117.133,271,000
27 Nov 2019117.99118.61117.62118.07118.074,106,100
26 Nov 2019118.34118.56117.20117.79117.7910,053,100
25 Nov 2019118.43119.22117.98118.38118.387,390,000
22 Nov 2019119.06119.70118.60118.63118.634,786,800
21 Nov 2019117.61118.95117.20118.77118.775,810,900
20 Nov 2019116.41118.08116.12117.34117.345,903,100
19 Nov 2019118.50118.80116.08116.45116.458,723,000
18 Nov 2019119.82120.00118.14118.55118.554,885,300
15 Nov 2019121.22121.39120.11120.64120.645,589,600
15 Nov 20191.19 Dividend
14 Nov 2019121.85122.94121.40121.96120.774,882,800
13 Nov 2019120.46122.41120.37122.28121.095,076,400
12 Nov 2019121.29122.05120.48120.96119.784,503,600
11 Nov 2019120.20121.39120.01120.81119.633,870,800
08 Nov 2019120.97121.20120.16120.93119.754,249,800
07 Nov 2019121.13122.00120.32121.89120.705,440,700
06 Nov 2019121.94122.14119.80119.90118.736,104,700
05 Nov 2019121.23122.45120.72121.94120.756,971,100
04 Nov 2019117.23121.87117.02121.57120.3810,348,800
01 Nov 2019115.49116.62114.02116.21115.087,684,700
31 Oct 2019115.86116.36115.32116.14115.017,177,700
30 Oct 2019118.18118.18115.52116.36115.224,690,900
29 Oct 2019117.97119.07117.69118.13116.984,548,100
28 Oct 2019119.08119.51117.64118.48117.325,076,200
25 Oct 2019117.77118.85117.69118.67117.513,369,100
24 Oct 2019118.47118.81117.31117.58116.433,873,900
23 Oct 2019117.40118.02116.78117.98116.834,148,500
22 Oct 2019116.63118.56116.49117.80116.654,095,000
21 Oct 2019115.55116.75115.55116.61115.473,926,300
18 Oct 2019115.14115.58114.74114.74113.625,679,900
17 Oct 2019115.61116.06114.92115.35114.223,722,400
16 Oct 2019116.23116.66115.08115.11113.993,608,900
15 Oct 2019115.85117.62115.80116.31115.183,742,700
14 Oct 2019115.58116.39115.45116.18115.052,571,300
11 Oct 2019115.69117.03115.36116.15115.025,134,200
10 Oct 2019113.53114.79113.30114.59113.473,555,500
09 Oct 2019112.59114.51112.30113.14112.044,601,700
08 Oct 2019112.11112.75111.61111.71110.625,323,900
07 Oct 2019113.96114.75113.23113.26112.154,694,000
04 Oct 2019113.60114.00112.55113.85112.744,757,300
03 Oct 2019112.06113.19110.42113.15112.055,315,300
02 Oct 2019115.06115.11111.62112.29111.199,702,400
01 Oct 2019119.27119.46115.88116.01114.887,116,600
30 Sep 2019118.54119.42118.41118.60117.446,108,300
27 Sep 2019119.51120.25118.45118.60117.446,850,700
26 Sep 2019123.26123.50120.05120.16118.997,834,400
25 Sep 2019123.48124.15122.91123.51122.303,762,500
24 Sep 2019124.67124.72123.22123.74122.536,232,100
23 Sep 2019123.55125.00123.55124.90123.684,705,500
20 Sep 2019124.00124.82123.67124.32123.1110,420,700
19 Sep 2019124.77124.97123.42123.66122.454,034,500
18 Sep 2019123.55124.21123.02124.18122.974,801,500
17 Sep 2019124.12124.62122.56123.89122.687,246,500
16 Sep 2019124.86125.27122.97124.12122.9110,683,900
13 Sep 2019122.25122.32121.24121.50120.314,885,400
12 Sep 2019120.04122.18119.56121.42120.245,818,300
11 Sep 2019122.21122.98120.37121.28120.105,509,500
10 Sep 2019120.23123.29119.91121.85120.668,728,800
09 Sep 2019118.74119.63118.58119.39118.235,048,000
06 Sep 2019117.50118.44117.39118.26117.114,578,200
05 Sep 2019118.01119.07117.26117.64116.495,394,300
04 Sep 2019117.48118.54117.17117.25116.114,595,600
03 Sep 2019115.77116.33114.55116.27115.145,672,500
30 Aug 2019117.98118.98117.23117.72116.574,881,100
29 Aug 2019117.19117.84116.58117.52116.374,467,300
28 Aug 2019116.41117.20115.88116.83115.694,153,500
27 Aug 2019116.27117.03115.04115.83114.704,237,100
26 Aug 2019115.92116.22115.19115.74114.613,966,400
23 Aug 2019116.48118.06114.35115.18114.067,653,400
22 Aug 2019118.66118.74117.45117.73116.584,362,100
21 Aug 2019117.79118.22117.33117.88116.734,578,400
20 Aug 2019117.13117.19115.66116.13115.005,150,900
19 Aug 2019117.13117.82116.96117.31116.176,443,700
16 Aug 2019116.40116.65115.36115.81114.686,239,100
16 Aug 20191.19 Dividend
15 Aug 2019117.24117.84115.46116.95114.636,272,600
14 Aug 2019120.02120.59117.68117.74115.407,175,600
13 Aug 2019121.01122.70120.30122.39119.965,806,400
12 Aug 2019123.01123.14120.91121.55119.143,936,500
09 Aug 2019123.11123.89121.89122.42119.995,051,700
08 Aug 2019119.49123.33119.42123.23120.798,868,100
07 Aug 2019117.55119.80116.95119.10116.746,853,700
06 Aug 2019118.72119.53117.65119.38117.016,788,000
05 Aug 2019119.19120.55117.45118.74116.388,620,300
02 Aug 2019121.78122.54117.83120.73118.349,026,200
01 Aug 2019122.00123.75120.31120.74118.357,928,400
31 Jul 2019123.71124.69122.48123.11120.677,199,500
30 Jul 2019124.10124.75123.38124.34121.873,871,700
29 Jul 2019123.48124.64123.38124.23121.774,377,500
26 Jul 2019125.24125.25123.30123.72121.276,971,700
25 Jul 2019127.00127.00125.33125.63123.144,586,800
24 Jul 2019125.87126.94125.66126.54124.034,796,900
23 Jul 2019125.24126.22124.78125.82123.324,295,300
22 Jul 2019125.37125.75124.47125.31122.823,275,800
*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