CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 112.79 | 112.98 | 111.34 | 111.85 | 111.85 | 6,918,700 |
| 23 Jan 2020 | 112.40 | 113.49 | 111.86 | 113.10 | 113.10 | 8,007,800 |
| 22 Jan 2020 | 113.10 | 113.53 | 112.46 | 112.90 | 112.90 | 5,589,900 |
| 21 Jan 2020 | 115.10 | 115.15 | 113.17 | 113.31 | 113.31 | 8,470,300 |
| 17 Jan 2020 | 117.01 | 117.29 | 115.52 | 115.58 | 115.58 | 7,885,900 |
| 16 Jan 2020 | 116.56 | 117.28 | 116.45 | 116.89 | 116.89 | 7,022,000 |
| 15 Jan 2020 | 116.30 | 116.41 | 115.65 | 116.13 | 116.13 | 5,808,800 |
| 14 Jan 2020 | 116.50 | 116.88 | 115.71 | 116.30 | 116.30 | 7,189,100 |
| 13 Jan 2020 | 116.47 | 116.91 | 116.08 | 116.66 | 116.66 | 6,846,700 |
| 10 Jan 2020 | 117.52 | 117.69 | 116.40 | 116.44 | 116.44 | 6,393,800 |
| 09 Jan 2020 | 117.59 | 117.92 | 116.18 | 117.51 | 117.51 | 7,345,300 |
| 08 Jan 2020 | 118.55 | 119.09 | 117.65 | 117.70 | 117.70 | 7,295,900 |
| 07 Jan 2020 | 119.02 | 119.73 | 117.77 | 119.06 | 119.06 | 7,856,900 |
| 06 Jan 2020 | 121.24 | 121.67 | 120.33 | 120.60 | 120.60 | 9,953,000 |
| 03 Jan 2020 | 121.78 | 122.72 | 120.74 | 121.01 | 121.01 | 6,360,900 |
| 02 Jan 2020 | 120.81 | 121.63 | 120.77 | 121.43 | 121.43 | 5,205,000 |
| 31 Dec 2019 | 119.50 | 120.63 | 119.25 | 120.51 | 120.51 | 4,215,700 |
| 30 Dec 2019 | 120.44 | 121.34 | 119.81 | 119.85 | 119.85 | 4,580,200 |
| 27 Dec 2019 | 120.89 | 121.29 | 120.24 | 120.30 | 120.30 | 4,138,300 |
| 26 Dec 2019 | 120.67 | 121.42 | 120.34 | 120.60 | 120.60 | 3,648,600 |
| 24 Dec 2019 | 120.43 | 120.78 | 120.09 | 120.34 | 120.34 | 1,640,100 |
| 23 Dec 2019 | 119.31 | 120.40 | 119.15 | 120.33 | 120.33 | 5,875,000 |
| 20 Dec 2019 | 119.40 | 119.94 | 118.09 | 119.68 | 119.68 | 12,171,100 |
| 19 Dec 2019 | 118.57 | 118.74 | 117.86 | 118.13 | 118.13 | 6,220,300 |
| 18 Dec 2019 | 118.68 | 119.64 | 118.52 | 118.55 | 118.55 | 7,496,700 |
| 17 Dec 2019 | 119.59 | 119.89 | 118.33 | 118.60 | 118.60 | 6,755,500 |
| 16 Dec 2019 | 118.86 | 119.47 | 118.61 | 119.36 | 119.36 | 5,619,300 |
| 13 Dec 2019 | 119.05 | 119.54 | 117.90 | 117.96 | 117.96 | 4,863,400 |
| 12 Dec 2019 | 116.59 | 118.89 | 116.59 | 118.81 | 118.81 | 6,462,000 |
| 11 Dec 2019 | 117.09 | 117.66 | 116.13 | 116.23 | 116.23 | 7,039,600 |
| 10 Dec 2019 | 118.03 | 118.09 | 117.05 | 117.89 | 117.89 | 4,886,800 |
| 09 Dec 2019 | 116.52 | 117.89 | 116.44 | 117.30 | 117.30 | 4,736,100 |
| 06 Dec 2019 | 117.09 | 119.29 | 116.98 | 118.01 | 118.01 | 6,735,300 |
| 05 Dec 2019 | 117.62 | 117.74 | 116.19 | 116.33 | 116.33 | 5,517,500 |
| 04 Dec 2019 | 116.64 | 117.30 | 116.43 | 116.94 | 116.94 | 5,706,700 |
| 03 Dec 2019 | 116.20 | 116.70 | 115.70 | 115.89 | 115.89 | 6,135,800 |
| 02 Dec 2019 | 117.98 | 118.07 | 116.72 | 116.80 | 116.80 | 5,195,200 |
| 29 Nov 2019 | 117.28 | 117.82 | 116.88 | 117.13 | 117.13 | 3,271,000 |
| 27 Nov 2019 | 117.99 | 118.61 | 117.62 | 118.07 | 118.07 | 4,106,100 |
| 26 Nov 2019 | 118.34 | 118.56 | 117.20 | 117.79 | 117.79 | 10,053,100 |
| 25 Nov 2019 | 118.43 | 119.22 | 117.98 | 118.38 | 118.38 | 7,390,000 |
| 22 Nov 2019 | 119.06 | 119.70 | 118.60 | 118.63 | 118.63 | 4,786,800 |
| 21 Nov 2019 | 117.61 | 118.95 | 117.20 | 118.77 | 118.77 | 5,810,900 |
| 20 Nov 2019 | 116.41 | 118.08 | 116.12 | 117.34 | 117.34 | 5,903,100 |
| 19 Nov 2019 | 118.50 | 118.80 | 116.08 | 116.45 | 116.45 | 8,723,000 |
| 18 Nov 2019 | 119.82 | 120.00 | 118.14 | 118.55 | 118.55 | 4,885,300 |
| 15 Nov 2019 | 121.22 | 121.39 | 120.11 | 120.64 | 120.64 | 5,589,600 |
| 15 Nov 2019 | 1.19 Dividend | |||||
| 14 Nov 2019 | 121.85 | 122.94 | 121.40 | 121.96 | 120.77 | 4,882,800 |
| 13 Nov 2019 | 120.46 | 122.41 | 120.37 | 122.28 | 121.09 | 5,076,400 |
| 12 Nov 2019 | 121.29 | 122.05 | 120.48 | 120.96 | 119.78 | 4,503,600 |
| 11 Nov 2019 | 120.20 | 121.39 | 120.01 | 120.81 | 119.63 | 3,870,800 |
| 08 Nov 2019 | 120.97 | 121.20 | 120.16 | 120.93 | 119.75 | 4,249,800 |
| 07 Nov 2019 | 121.13 | 122.00 | 120.32 | 121.89 | 120.70 | 5,440,700 |
| 06 Nov 2019 | 121.94 | 122.14 | 119.80 | 119.90 | 118.73 | 6,104,700 |
| 05 Nov 2019 | 121.23 | 122.45 | 120.72 | 121.94 | 120.75 | 6,971,100 |
| 04 Nov 2019 | 117.23 | 121.87 | 117.02 | 121.57 | 120.38 | 10,348,800 |
| 01 Nov 2019 | 115.49 | 116.62 | 114.02 | 116.21 | 115.08 | 7,684,700 |
| 31 Oct 2019 | 115.86 | 116.36 | 115.32 | 116.14 | 115.01 | 7,177,700 |
| 30 Oct 2019 | 118.18 | 118.18 | 115.52 | 116.36 | 115.22 | 4,690,900 |
| 29 Oct 2019 | 117.97 | 119.07 | 117.69 | 118.13 | 116.98 | 4,548,100 |
| 28 Oct 2019 | 119.08 | 119.51 | 117.64 | 118.48 | 117.32 | 5,076,200 |
| 25 Oct 2019 | 117.77 | 118.85 | 117.69 | 118.67 | 117.51 | 3,369,100 |
| 24 Oct 2019 | 118.47 | 118.81 | 117.31 | 117.58 | 116.43 | 3,873,900 |
| 23 Oct 2019 | 117.40 | 118.02 | 116.78 | 117.98 | 116.83 | 4,148,500 |
| 22 Oct 2019 | 116.63 | 118.56 | 116.49 | 117.80 | 116.65 | 4,095,000 |
| 21 Oct 2019 | 115.55 | 116.75 | 115.55 | 116.61 | 115.47 | 3,926,300 |
| 18 Oct 2019 | 115.14 | 115.58 | 114.74 | 114.74 | 113.62 | 5,679,900 |
| 17 Oct 2019 | 115.61 | 116.06 | 114.92 | 115.35 | 114.22 | 3,722,400 |
| 16 Oct 2019 | 116.23 | 116.66 | 115.08 | 115.11 | 113.99 | 3,608,900 |
| 15 Oct 2019 | 115.85 | 117.62 | 115.80 | 116.31 | 115.18 | 3,742,700 |
| 14 Oct 2019 | 115.58 | 116.39 | 115.45 | 116.18 | 115.05 | 2,571,300 |
| 11 Oct 2019 | 115.69 | 117.03 | 115.36 | 116.15 | 115.02 | 5,134,200 |
| 10 Oct 2019 | 113.53 | 114.79 | 113.30 | 114.59 | 113.47 | 3,555,500 |
| 09 Oct 2019 | 112.59 | 114.51 | 112.30 | 113.14 | 112.04 | 4,601,700 |
| 08 Oct 2019 | 112.11 | 112.75 | 111.61 | 111.71 | 110.62 | 5,323,900 |
| 07 Oct 2019 | 113.96 | 114.75 | 113.23 | 113.26 | 112.15 | 4,694,000 |
| 04 Oct 2019 | 113.60 | 114.00 | 112.55 | 113.85 | 112.74 | 4,757,300 |
| 03 Oct 2019 | 112.06 | 113.19 | 110.42 | 113.15 | 112.05 | 5,315,300 |
| 02 Oct 2019 | 115.06 | 115.11 | 111.62 | 112.29 | 111.19 | 9,702,400 |
| 01 Oct 2019 | 119.27 | 119.46 | 115.88 | 116.01 | 114.88 | 7,116,600 |
| 30 Sep 2019 | 118.54 | 119.42 | 118.41 | 118.60 | 117.44 | 6,108,300 |
| 27 Sep 2019 | 119.51 | 120.25 | 118.45 | 118.60 | 117.44 | 6,850,700 |
| 26 Sep 2019 | 123.26 | 123.50 | 120.05 | 120.16 | 118.99 | 7,834,400 |
| 25 Sep 2019 | 123.48 | 124.15 | 122.91 | 123.51 | 122.30 | 3,762,500 |
| 24 Sep 2019 | 124.67 | 124.72 | 123.22 | 123.74 | 122.53 | 6,232,100 |
| 23 Sep 2019 | 123.55 | 125.00 | 123.55 | 124.90 | 123.68 | 4,705,500 |
| 20 Sep 2019 | 124.00 | 124.82 | 123.67 | 124.32 | 123.11 | 10,420,700 |
| 19 Sep 2019 | 124.77 | 124.97 | 123.42 | 123.66 | 122.45 | 4,034,500 |
| 18 Sep 2019 | 123.55 | 124.21 | 123.02 | 124.18 | 122.97 | 4,801,500 |
| 17 Sep 2019 | 124.12 | 124.62 | 122.56 | 123.89 | 122.68 | 7,246,500 |
| 16 Sep 2019 | 124.86 | 125.27 | 122.97 | 124.12 | 122.91 | 10,683,900 |
| 13 Sep 2019 | 122.25 | 122.32 | 121.24 | 121.50 | 120.31 | 4,885,400 |
| 12 Sep 2019 | 120.04 | 122.18 | 119.56 | 121.42 | 120.24 | 5,818,300 |
| 11 Sep 2019 | 122.21 | 122.98 | 120.37 | 121.28 | 120.10 | 5,509,500 |
| 10 Sep 2019 | 120.23 | 123.29 | 119.91 | 121.85 | 120.66 | 8,728,800 |
| 09 Sep 2019 | 118.74 | 119.63 | 118.58 | 119.39 | 118.23 | 5,048,000 |
| 06 Sep 2019 | 117.50 | 118.44 | 117.39 | 118.26 | 117.11 | 4,578,200 |
| 05 Sep 2019 | 118.01 | 119.07 | 117.26 | 117.64 | 116.49 | 5,394,300 |
| 04 Sep 2019 | 117.48 | 118.54 | 117.17 | 117.25 | 116.11 | 4,595,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...