UK Markets open in 51 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.09-3.40 (-3.56%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021------
15 Jan 202194.2294.3191.7192.0992.0910,244,600
14 Jan 202193.9496.3293.7995.4995.4913,950,200
13 Jan 202193.2093.5291.9493.2593.259,723,300
12 Jan 202192.6693.9291.7193.3493.3410,923,900
11 Jan 202189.1292.1088.5791.6091.6010,640,800
08 Jan 202192.0892.4390.4591.0891.0811,152,100
07 Jan 202190.3990.8289.3190.2290.229,286,600
06 Jan 202189.0090.7887.8289.8089.8013,916,800
05 Jan 202185.4989.2285.3287.0087.0013,414,800
04 Jan 202185.1585.9583.8984.7184.719,234,900
31 Dec 202084.9085.2083.9684.4584.458,346,900
30 Dec 202084.6186.5884.5485.3385.337,901,800
29 Dec 202085.2685.7284.0584.6184.617,670,800
28 Dec 202085.6186.6384.6284.9084.908,051,900
24 Dec 202085.9385.9384.8185.3385.333,335,600
23 Dec 202085.0086.6685.0085.6985.697,223,100
22 Dec 202085.4485.8084.3084.3684.368,585,800
21 Dec 202084.3586.8483.5386.0986.0911,430,500
18 Dec 202087.9888.7186.2687.1987.1927,427,600
17 Dec 202089.5489.5587.5588.4188.4111,748,900
16 Dec 202089.2089.3587.8588.6988.699,892,900
15 Dec 202089.4290.4888.7789.3789.3711,782,500
14 Dec 202093.4093.7089.2489.4489.4412,198,400
11 Dec 202092.5393.2891.0392.4592.459,584,500
10 Dec 202091.5594.5690.7893.3593.3511,992,100
09 Dec 202092.2093.0289.3790.4490.4411,129,400
08 Dec 202090.3492.4690.1991.5491.547,627,300
07 Dec 202091.8292.3889.8890.7690.769,398,400
04 Dec 202091.2293.4590.9293.2893.2810,791,100
03 Dec 202090.5891.1189.0789.8089.808,249,800
02 Dec 202087.2691.3187.1089.8789.8710,509,600
01 Dec 202089.2889.7187.0787.4587.459,915,700
30 Nov 202090.0190.8586.9087.1887.1814,288,400
27 Nov 202091.3392.5990.5491.3191.314,627,700
25 Nov 202094.6894.6892.1492.1492.1410,556,600
24 Nov 202093.3995.8293.0095.6295.6217,257,400
23 Nov 202087.4591.5886.7691.0391.0313,379,300
20 Nov 202085.7286.3184.8885.7985.798,294,600
19 Nov 202083.5585.9683.0685.7385.738,820,200
18 Nov 202087.3787.9084.2584.2884.2810,583,700
17 Nov 202086.4087.5384.8387.0487.0414,329,000
17 Nov 20201.29 Dividend
16 Nov 202086.2489.1885.5488.9687.6718,980,200
13 Nov 202081.1583.3581.0383.0381.8310,890,300
12 Nov 202080.9882.2479.9180.6779.508,920,700
11 Nov 202084.1084.4981.8082.4681.2611,640,600
10 Nov 202081.1483.1579.7183.0781.8715,039,700
09 Nov 202080.0084.2778.2679.4078.2524,015,200
06 Nov 202072.5073.2770.8371.1570.128,366,900
05 Nov 202071.9072.9771.7672.1471.0910,627,700
04 Nov 202070.7873.5969.8971.7770.7310,925,700
03 Nov 202073.1673.3071.0571.7470.708,608,000
02 Nov 202070.7073.0869.4072.1571.1011,475,500
30 Oct 202069.9070.1168.0869.5068.4917,191,600
29 Oct 202066.1369.1465.1668.8067.8012,292,200
28 Oct 202067.6968.0866.3366.8865.9115,961,900
27 Oct 202070.4270.6069.4969.5168.5014,251,700
26 Oct 202071.7371.8970.2470.9469.919,710,900
23 Oct 202073.9374.3671.8372.5771.528,727,200
22 Oct 202070.8873.4970.5773.4072.349,810,100
21 Oct 202071.1371.5870.7370.8769.849,800,600
20 Oct 202071.9172.2971.0471.6870.647,753,200
19 Oct 202073.1173.3471.1971.2870.258,357,100
16 Oct 202073.5274.0372.2772.8971.839,305,600
15 Oct 202071.8273.7271.3973.5172.4410,052,100
14 Oct 202073.2874.4372.9172.9571.897,058,100
13 Oct 202074.7474.7472.7873.4072.3410,440,300
12 Oct 202073.6374.9573.2074.5173.439,056,900
09 Oct 202075.8676.0973.9874.0072.9312,260,900
08 Oct 202074.3975.5573.9975.2274.1311,590,900
07 Oct 202072.1773.9271.5673.7872.7115,410,300
06 Oct 202073.8474.3272.2572.3071.2515,294,500
05 Oct 202071.5272.7370.7172.7071.6512,049,800
02 Oct 202068.9271.6768.8271.1970.169,854,800
01 Oct 202071.5171.8870.0370.4269.4014,930,700
30 Sep 202072.2572.8971.6172.0070.9610,454,300
29 Sep 202074.0074.1471.1171.9070.8610,553,000
28 Sep 202073.6474.7673.1573.9372.8612,863,800
25 Sep 202071.0172.4870.7771.8370.7911,070,500
24 Sep 202071.2573.0370.5071.8070.7615,203,500
23 Sep 202075.5975.9171.8571.9570.9116,649,200
22 Sep 202076.1577.5375.3575.5374.439,155,000
21 Sep 202076.2476.6574.6876.3075.1916,199,100
18 Sep 202077.8879.1577.5078.2177.0814,517,800
17 Sep 202077.5378.8576.3778.7977.6510,515,100
16 Sep 202076.3579.4875.9678.5677.4213,019,000
15 Sep 202077.5678.4875.9676.3575.2411,732,000
14 Sep 202077.4877.9876.9277.2976.178,182,800
11 Sep 202078.2478.6977.0777.6976.5613,732,400
10 Sep 202080.6380.8978.0578.1577.0211,845,900
09 Sep 202079.9781.0779.6880.0378.879,269,800
08 Sep 202080.5080.5878.0478.9777.8214,942,500
04 Sep 202082.4683.6480.9081.9380.7410,516,600
03 Sep 202083.0584.4981.7182.2881.0916,179,900
02 Sep 202083.0683.9682.7083.1981.9810,821,900
01 Sep 202083.2683.6382.4583.0881.888,997,200
31 Aug 202085.8385.9083.8783.9382.719,437,500
28 Aug 202085.0585.7384.3285.6384.397,307,900
27 Aug 202085.1685.6383.9784.9183.687,438,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...