The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	-	-	-	-	-	-
15 Jan 2021	94.22	94.31	91.71	92.09	92.09	10,244,600
14 Jan 2021	93.94	96.32	93.79	95.49	95.49	13,950,200
13 Jan 2021	93.20	93.52	91.94	93.25	93.25	9,723,300
12 Jan 2021	92.66	93.92	91.71	93.34	93.34	10,923,900
11 Jan 2021	89.12	92.10	88.57	91.60	91.60	10,640,800
08 Jan 2021	92.08	92.43	90.45	91.08	91.08	11,152,100
07 Jan 2021	90.39	90.82	89.31	90.22	90.22	9,286,600
06 Jan 2021	89.00	90.78	87.82	89.80	89.80	13,916,800
05 Jan 2021	85.49	89.22	85.32	87.00	87.00	13,414,800
04 Jan 2021	85.15	85.95	83.89	84.71	84.71	9,234,900
31 Dec 2020	84.90	85.20	83.96	84.45	84.45	8,346,900
30 Dec 2020	84.61	86.58	84.54	85.33	85.33	7,901,800
29 Dec 2020	85.26	85.72	84.05	84.61	84.61	7,670,800
28 Dec 2020	85.61	86.63	84.62	84.90	84.90	8,051,900
24 Dec 2020	85.93	85.93	84.81	85.33	85.33	3,335,600
23 Dec 2020	85.00	86.66	85.00	85.69	85.69	7,223,100
22 Dec 2020	85.44	85.80	84.30	84.36	84.36	8,585,800
21 Dec 2020	84.35	86.84	83.53	86.09	86.09	11,430,500
18 Dec 2020	87.98	88.71	86.26	87.19	87.19	27,427,600
17 Dec 2020	89.54	89.55	87.55	88.41	88.41	11,748,900
16 Dec 2020	89.20	89.35	87.85	88.69	88.69	9,892,900
15 Dec 2020	89.42	90.48	88.77	89.37	89.37	11,782,500
14 Dec 2020	93.40	93.70	89.24	89.44	89.44	12,198,400
11 Dec 2020	92.53	93.28	91.03	92.45	92.45	9,584,500
10 Dec 2020	91.55	94.56	90.78	93.35	93.35	11,992,100
09 Dec 2020	92.20	93.02	89.37	90.44	90.44	11,129,400
08 Dec 2020	90.34	92.46	90.19	91.54	91.54	7,627,300
07 Dec 2020	91.82	92.38	89.88	90.76	90.76	9,398,400
04 Dec 2020	91.22	93.45	90.92	93.28	93.28	10,791,100
03 Dec 2020	90.58	91.11	89.07	89.80	89.80	8,249,800
02 Dec 2020	87.26	91.31	87.10	89.87	89.87	10,509,600
01 Dec 2020	89.28	89.71	87.07	87.45	87.45	9,915,700
30 Nov 2020	90.01	90.85	86.90	87.18	87.18	14,288,400
27 Nov 2020	91.33	92.59	90.54	91.31	91.31	4,627,700
25 Nov 2020	94.68	94.68	92.14	92.14	92.14	10,556,600
24 Nov 2020	93.39	95.82	93.00	95.62	95.62	17,257,400
23 Nov 2020	87.45	91.58	86.76	91.03	91.03	13,379,300
20 Nov 2020	85.72	86.31	84.88	85.79	85.79	8,294,600
19 Nov 2020	83.55	85.96	83.06	85.73	85.73	8,820,200
18 Nov 2020	87.37	87.90	84.25	84.28	84.28	10,583,700
17 Nov 2020	86.40	87.53	84.83	87.04	87.04	14,329,000
17 Nov 2020	1.29 Dividend
16 Nov 2020	86.24	89.18	85.54	88.96	87.67	18,980,200
13 Nov 2020	81.15	83.35	81.03	83.03	81.83	10,890,300
12 Nov 2020	80.98	82.24	79.91	80.67	79.50	8,920,700
11 Nov 2020	84.10	84.49	81.80	82.46	81.26	11,640,600
10 Nov 2020	81.14	83.15	79.71	83.07	81.87	15,039,700
09 Nov 2020	80.00	84.27	78.26	79.40	78.25	24,015,200
06 Nov 2020	72.50	73.27	70.83	71.15	70.12	8,366,900
05 Nov 2020	71.90	72.97	71.76	72.14	71.09	10,627,700
04 Nov 2020	70.78	73.59	69.89	71.77	70.73	10,925,700
03 Nov 2020	73.16	73.30	71.05	71.74	70.70	8,608,000
02 Nov 2020	70.70	73.08	69.40	72.15	71.10	11,475,500
30 Oct 2020	69.90	70.11	68.08	69.50	68.49	17,191,600
29 Oct 2020	66.13	69.14	65.16	68.80	67.80	12,292,200
28 Oct 2020	67.69	68.08	66.33	66.88	65.91	15,961,900
27 Oct 2020	70.42	70.60	69.49	69.51	68.50	14,251,700
26 Oct 2020	71.73	71.89	70.24	70.94	69.91	9,710,900
23 Oct 2020	73.93	74.36	71.83	72.57	71.52	8,727,200
22 Oct 2020	70.88	73.49	70.57	73.40	72.34	9,810,100
21 Oct 2020	71.13	71.58	70.73	70.87	69.84	9,800,600
20 Oct 2020	71.91	72.29	71.04	71.68	70.64	7,753,200
19 Oct 2020	73.11	73.34	71.19	71.28	70.25	8,357,100
16 Oct 2020	73.52	74.03	72.27	72.89	71.83	9,305,600
15 Oct 2020	71.82	73.72	71.39	73.51	72.44	10,052,100
14 Oct 2020	73.28	74.43	72.91	72.95	71.89	7,058,100
13 Oct 2020	74.74	74.74	72.78	73.40	72.34	10,440,300
12 Oct 2020	73.63	74.95	73.20	74.51	73.43	9,056,900
09 Oct 2020	75.86	76.09	73.98	74.00	72.93	12,260,900
08 Oct 2020	74.39	75.55	73.99	75.22	74.13	11,590,900
07 Oct 2020	72.17	73.92	71.56	73.78	72.71	15,410,300
06 Oct 2020	73.84	74.32	72.25	72.30	71.25	15,294,500
05 Oct 2020	71.52	72.73	70.71	72.70	71.65	12,049,800
02 Oct 2020	68.92	71.67	68.82	71.19	70.16	9,854,800
01 Oct 2020	71.51	71.88	70.03	70.42	69.40	14,930,700
30 Sep 2020	72.25	72.89	71.61	72.00	70.96	10,454,300
29 Sep 2020	74.00	74.14	71.11	71.90	70.86	10,553,000
28 Sep 2020	73.64	74.76	73.15	73.93	72.86	12,863,800
25 Sep 2020	71.01	72.48	70.77	71.83	70.79	11,070,500
24 Sep 2020	71.25	73.03	70.50	71.80	70.76	15,203,500
23 Sep 2020	75.59	75.91	71.85	71.95	70.91	16,649,200
22 Sep 2020	76.15	77.53	75.35	75.53	74.43	9,155,000
21 Sep 2020	76.24	76.65	74.68	76.30	75.19	16,199,100
18 Sep 2020	77.88	79.15	77.50	78.21	77.08	14,517,800
17 Sep 2020	77.53	78.85	76.37	78.79	77.65	10,515,100
16 Sep 2020	76.35	79.48	75.96	78.56	77.42	13,019,000
15 Sep 2020	77.56	78.48	75.96	76.35	75.24	11,732,000
14 Sep 2020	77.48	77.98	76.92	77.29	76.17	8,182,800
11 Sep 2020	78.24	78.69	77.07	77.69	76.56	13,732,400
10 Sep 2020	80.63	80.89	78.05	78.15	77.02	11,845,900
09 Sep 2020	79.97	81.07	79.68	80.03	78.87	9,269,800
08 Sep 2020	80.50	80.58	78.04	78.97	77.82	14,942,500
04 Sep 2020	82.46	83.64	80.90	81.93	80.74	10,516,600
03 Sep 2020	83.05	84.49	81.71	82.28	81.09	16,179,900
02 Sep 2020	83.06	83.96	82.70	83.19	81.98	10,821,900
01 Sep 2020	83.26	83.63	82.45	83.08	81.88	8,997,200
31 Aug 2020	85.83	85.90	83.87	83.93	82.71	9,437,500
28 Aug 2020	85.05	85.73	84.32	85.63	84.39	7,307,900
27 Aug 2020	85.16	85.63	83.97	84.91	83.68	7,438,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,633.46+391.25(+1.39%)

HANG SENG29,334.07+471.30(+1.63%)

CRUDE OIL52.31-0.05(-0.10%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

Chevron Corporation (CVX)

NIKKEI 225
28,633.46
+391.25(+1.39%)

HANG SENG
29,334.07
+471.30(+1.63%)

CRUDE OIL
52.31
-0.05(-0.10%)