UK Markets close in 1 hr 45 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.82+0.96 (+0.58%)
As of 04:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022176.49177.93175.01176.59176.5911,206,800
25 May 2022173.14175.99172.97175.41175.4110,174,500
24 May 2022170.69173.58169.81172.64172.649,782,700
23 May 2022169.43172.96169.11171.72171.7210,216,400
20 May 2022168.88171.04164.09167.82167.829,613,200
19 May 2022164.63169.64162.83166.86166.8610,958,700
18 May 2022174.12174.13165.79168.06168.0613,107,500
17 May 2022174.84175.65172.61174.03174.0312,827,600
16 May 2022169.00174.97168.86173.01173.0113,296,300
13 May 2022166.50168.79164.88167.87167.879,223,600
12 May 2022163.22164.85158.86164.71164.718,936,400
11 May 2022163.58167.46162.51163.16163.169,105,500
10 May 2022162.21164.19157.87160.78160.7811,636,000
09 May 2022167.75167.75158.48159.25159.2514,110,700
06 May 2022168.27170.97165.42170.69170.6910,407,000
05 May 2022169.26169.50162.65166.26166.269,807,600
04 May 2022164.97167.89163.47167.59167.599,183,200
03 May 2022159.57163.43159.26162.49162.498,827,200
02 May 2022156.31160.00155.15159.75159.7511,559,000
29 Apr 2022161.28162.44156.29156.67156.6714,709,500
28 Apr 2022157.45163.00154.93161.79161.799,366,400
27 Apr 2022157.08157.92154.52156.24156.2410,396,600
26 Apr 2022158.82160.37156.39156.53156.539,810,600
25 Apr 2022155.73158.36151.36157.49157.4915,449,800
22 Apr 2022164.38165.47160.86160.95160.9512,160,100
21 Apr 2022171.74172.44163.83164.58164.5814,594,800
20 Apr 2022171.62173.58171.46172.53172.537,495,000
19 Apr 2022173.08173.69171.03171.83171.836,970,200
18 Apr 2022173.00174.54171.87173.89173.897,639,000
14 Apr 2022170.69172.94170.56171.59171.599,421,100
13 Apr 2022170.93172.08168.29171.67171.677,330,700
12 Apr 2022168.97172.68168.15169.01169.019,528,400
11 Apr 2022168.57168.78164.91165.56165.5610,206,100
08 Apr 2022167.05171.10167.02169.93169.9310,801,200
07 Apr 2022165.10167.70163.42167.10167.108,018,400
06 Apr 2022164.83167.01164.33164.81164.819,269,000
05 Apr 2022165.03167.72163.10163.36163.369,538,200
04 Apr 2022165.00165.45163.00164.37164.378,718,600
01 Apr 2022162.78165.95162.33164.22164.228,795,300
31 Mar 2022163.47166.16162.72162.83162.8310,395,900
30 Mar 2022165.24166.35163.66165.48165.489,906,000
29 Mar 2022163.51164.48160.50164.32164.3215,102,600
28 Mar 2022165.90166.63165.13166.35166.359,992,000
25 Mar 2022165.22169.69165.16169.31169.3110,254,700
24 Mar 2022166.43167.40165.00166.30166.309,024,800
23 Mar 2022166.00167.35164.94165.86165.8610,755,000
22 Mar 2022163.69165.26162.58164.09164.0911,063,900
21 Mar 2022163.02165.58162.72164.64164.6413,180,600
18 Mar 2022160.89161.73158.78161.73161.7323,214,700
17 Mar 2022159.95160.99157.92160.44160.4415,750,700
16 Mar 2022158.79160.50156.21157.71157.7122,299,700
15 Mar 2022159.11160.19155.26158.28158.2828,534,400
14 Mar 2022166.21168.35164.30166.72166.7225,156,200
11 Mar 2022165.89172.98165.88170.90170.9028,423,600
10 Mar 2022168.74174.76168.29170.82170.8234,913,600
09 Mar 2022162.77169.77161.21166.27166.2743,430,000
08 Mar 2022164.31174.00164.10170.53170.5357,231,000
07 Mar 2022159.90162.10155.72162.04162.0434,824,700
04 Mar 2022155.79159.95155.09158.65158.6529,034,400
03 Mar 2022152.26157.12151.75156.22156.2222,492,900
02 Mar 2022150.20155.75150.05154.14154.1431,329,500
01 Mar 2022145.01149.96144.70149.72149.7231,159,900
28 Feb 2022139.27144.00138.65144.00144.0024,394,300
25 Feb 2022135.96140.50135.43140.38140.3828,028,000
24 Feb 2022137.93138.23131.72134.85134.8522,108,900
23 Feb 2022132.93136.08132.56135.55135.5516,134,200
22 Feb 2022137.00137.00130.52132.40132.4019,428,700
18 Feb 2022132.82133.91132.05133.42133.4210,691,800
17 Feb 2022134.17134.58132.45133.61133.6110,073,900
16 Feb 2022134.95136.16133.76134.30134.3011,348,800
15 Feb 2022133.08134.84132.18134.26134.2611,746,800
15 Feb 20221.42 Dividend
14 Feb 2022137.94138.05135.05136.67135.2515,945,000
11 Feb 2022136.86139.44136.28138.81137.3712,821,200
10 Feb 2022137.56138.79135.39136.04134.6311,012,700
09 Feb 2022136.72138.34136.10137.79136.3610,140,800
08 Feb 2022138.18138.43135.01136.44135.0211,021,600
07 Feb 2022135.34139.43134.83138.55137.1118,422,500
04 Feb 2022135.01137.00135.01135.88134.4713,034,700
03 Feb 2022134.85135.35133.19134.20132.819,447,700
02 Feb 2022134.35135.80132.80135.41134.0010,906,700
01 Feb 2022130.83135.74130.51134.79133.3916,169,700
31 Jan 2022130.19131.86129.33131.33129.9716,401,800
28 Jan 2022130.00132.06128.07130.61129.2524,817,800
27 Jan 2022134.45137.00133.59135.37133.9620,654,100
26 Jan 2022132.90134.71131.59132.69131.3117,266,500
25 Jan 2022127.12132.74125.27132.59131.2119,984,500
24 Jan 2022124.45127.73122.84127.18125.8619,513,700
21 Jan 2022127.76128.40126.23126.91125.5913,055,700
20 Jan 2022128.27130.86127.88128.45127.1211,370,400
19 Jan 2022129.95130.15128.54128.91127.5712,064,300
18 Jan 2022129.69130.00127.87129.38128.0412,905,500
14 Jan 2022126.76129.20126.76128.96127.6213,281,000
13 Jan 2022127.14128.10126.45126.80125.489,691,300
12 Jan 2022127.99128.43126.47127.33126.0112,469,200
11 Jan 2022125.86128.00124.83127.97126.6414,609,000
10 Jan 2022125.15125.69123.86125.11123.8112,626,100
07 Jan 2022123.55125.54122.95125.03123.7314,164,600
06 Jan 2022123.62124.32121.64123.26121.9813,318,500
05 Jan 2022122.24123.84122.07122.22120.9515,487,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...