UK Markets open in 5 hrs 38 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.28-1.61 (-2.21%)
At close: 4:03PM EDT

71.60 +0.32 (0.45%)
After hours: 7:54PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202073.1173.3471.1971.2871.288,350,200
16 Oct 202073.5274.0372.2772.8972.899,305,600
15 Oct 202071.8273.7271.3973.5173.5110,052,100
14 Oct 202073.2874.4372.9172.9572.957,058,100
13 Oct 202074.7474.7472.7873.4073.4010,440,300
12 Oct 202073.6374.9573.2074.5174.519,056,900
09 Oct 202075.8676.0973.9874.0074.0012,260,900
08 Oct 202074.3975.5573.9975.2275.2211,590,900
07 Oct 202072.1773.9271.5673.7873.7815,410,300
06 Oct 202073.8474.3272.2572.3072.3015,294,500
05 Oct 202071.5272.7370.7172.7072.7012,049,800
02 Oct 202068.9271.6768.8271.1971.199,854,800
01 Oct 202071.5171.8870.0370.4270.4214,930,700
30 Sep 202072.2572.8971.6172.0072.0010,454,300
29 Sep 202074.0074.1471.1171.9071.9010,553,000
28 Sep 202073.6474.7673.1573.9373.9312,863,800
25 Sep 202071.0172.4870.7771.8371.8311,070,500
24 Sep 202071.2573.0370.5071.8071.8015,203,500
23 Sep 202075.5975.9171.8571.9571.9516,649,200
22 Sep 202076.1577.5375.3575.5375.539,155,000
21 Sep 202076.2476.6574.6876.3076.3016,199,100
18 Sep 202077.8879.1577.5078.2178.2114,517,800
17 Sep 202077.5378.8576.3778.7978.7910,515,100
16 Sep 202076.3579.4875.9678.5678.5613,019,000
15 Sep 202077.5678.4875.9676.3576.3511,732,000
14 Sep 202077.4877.9876.9277.2977.298,182,800
11 Sep 202078.2478.6977.0777.6977.6913,732,400
10 Sep 202080.6380.8978.0578.1578.1511,845,900
09 Sep 202079.9781.0779.6880.0380.039,269,800
08 Sep 202080.5080.5878.0478.9778.9714,942,500
04 Sep 202082.4683.6480.9081.9381.9310,516,600
03 Sep 202083.0584.4981.7182.2882.2816,179,900
02 Sep 202083.0683.9682.7083.1983.1910,821,900
01 Sep 202083.2683.6382.4583.0883.088,997,200
31 Aug 202085.8385.9083.8783.9383.939,437,500
28 Aug 202085.0585.7384.3285.6385.637,307,900
27 Aug 202085.1685.6383.9784.9184.917,438,200
26 Aug 202085.7185.8484.6684.7884.787,486,500
25 Aug 202088.0188.0485.7686.1386.136,835,800
24 Aug 202085.6087.3484.8987.2087.208,738,700
21 Aug 202084.6785.0983.5185.0885.089,003,600
20 Aug 202085.4286.8984.7384.8184.817,872,300
19 Aug 202087.3087.9086.2086.3986.399,120,300
18 Aug 202088.9789.3787.3287.6387.637,981,500
18 Aug 20201.29 Dividend
17 Aug 202090.3591.5889.7290.7789.4810,473,800
14 Aug 202089.0090.5988.8590.3589.076,343,000
13 Aug 202089.8791.2889.7689.8288.547,314,600
12 Aug 202090.8091.6689.4590.7289.439,058,000
11 Aug 202091.9593.0189.1789.6288.359,074,300
10 Aug 202087.9489.7687.6089.7388.458,150,200
07 Aug 202086.8887.1185.7486.8085.577,185,000
06 Aug 202086.4387.9086.1087.4786.237,035,600
05 Aug 202088.1488.4386.4187.2085.967,352,600
04 Aug 202084.4886.7284.2886.4985.269,077,900
03 Aug 202083.9885.1483.8084.8183.6011,220,100
31 Jul 202083.2584.1081.5183.9482.7519,120,700
30 Jul 202088.4388.5085.7086.2785.0410,112,800
29 Jul 202089.4890.0888.5890.0788.796,386,900
28 Jul 202090.4791.1788.7789.1187.846,787,300
27 Jul 202089.7691.0988.8091.0489.757,599,700
24 Jul 202091.4892.7489.9890.1388.856,620,500
23 Jul 202090.5091.3890.0291.0189.726,586,300
22 Jul 202089.9591.2588.9091.0489.7510,317,500
21 Jul 202086.4791.7386.3691.3990.0915,119,300
20 Jul 202086.8387.4984.8085.2784.0614,974,800
17 Jul 202088.4189.1186.9187.1985.955,964,000
16 Jul 202088.4489.4887.3588.3687.104,795,700
15 Jul 202090.1890.1988.2188.8987.635,935,200
14 Jul 202085.3988.6085.0488.3587.097,440,500
13 Jul 202086.0486.9384.8185.4084.197,074,000
10 Jul 202082.5085.4282.5085.2384.026,218,100
09 Jul 202085.9786.3282.6982.7481.568,833,600
08 Jul 202086.3987.8085.8986.3585.126,736,400
07 Jul 202087.8288.0886.1586.3185.085,898,000
06 Jul 202089.5090.2587.8288.5787.316,747,500
02 Jul 202089.3790.3688.1688.3187.055,832,800
01 Jul 202089.2890.7787.5587.6286.376,379,400
30 Jun 202086.6089.9986.3689.2387.968,263,600
29 Jun 202086.9188.5786.6087.6786.427,022,200
26 Jun 202088.7888.8386.1886.4685.2313,766,000
25 Jun 202087.3189.5187.1689.2187.947,398,000
24 Jun 202089.9990.1386.8687.6486.398,974,500
23 Jun 202092.5093.0991.1891.4490.146,317,700
22 Jun 202090.3291.6989.5991.5990.295,939,200
19 Jun 202094.4194.4190.5590.6389.3414,838,800
18 Jun 202091.0093.2390.1091.9490.637,064,100
17 Jun 202093.8394.0091.5091.5490.246,015,100
16 Jun 202094.9995.5891.4994.0392.698,726,700
15 Jun 202089.0992.0888.2191.2389.9312,289,500
12 Jun 202093.6293.6590.0192.3991.089,531,200
11 Jun 202092.3094.1989.1289.3788.1014,944,800
10 Jun 2020101.00101.5097.5697.5896.1910,486,300
09 Jun 2020100.70102.9399.83101.53100.0910,745,400
08 Jun 2020102.63103.59100.87103.24101.7711,090,700
05 Jun 202099.08102.0599.05100.8199.3812,760,100
04 Jun 202096.7896.8995.1696.2894.916,371,700
03 Jun 202095.9797.7395.7597.1895.808,440,200
02 Jun 202093.7895.2293.2994.6993.347,880,300
01 Jun 202090.9493.8590.1192.7991.477,344,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...