CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020112.79112.98111.34111.85111.856,918,700
23 Jan 2020112.40113.49111.86113.10113.108,007,800
22 Jan 2020113.10113.53112.46112.90112.905,589,900
21 Jan 2020115.10115.15113.17113.31113.318,470,300
17 Jan 2020117.01117.29115.52115.58115.587,885,900
16 Jan 2020116.56117.28116.45116.89116.897,022,000
15 Jan 2020116.30116.41115.65116.13116.135,808,800
14 Jan 2020116.50116.88115.71116.30116.307,189,100
13 Jan 2020116.47116.91116.08116.66116.666,846,700
10 Jan 2020117.52117.69116.40116.44116.446,393,800
09 Jan 2020117.59117.92116.18117.51117.517,345,300
08 Jan 2020118.55119.09117.65117.70117.707,295,900
07 Jan 2020119.02119.73117.77119.06119.067,856,900
06 Jan 2020121.24121.67120.33120.60120.609,953,000
03 Jan 2020121.78122.72120.74121.01121.016,360,900
02 Jan 2020120.81121.63120.77121.43121.435,205,000
31 Dec 2019119.50120.63119.25120.51120.514,215,700
30 Dec 2019120.44121.34119.81119.85119.854,580,200
27 Dec 2019120.89121.29120.24120.30120.304,138,300
26 Dec 2019120.67121.42120.34120.60120.603,648,600
24 Dec 2019120.43120.78120.09120.34120.341,640,100
23 Dec 2019119.31120.40119.15120.33120.335,875,000
20 Dec 2019119.40119.94118.09119.68119.6812,171,100
19 Dec 2019118.57118.74117.86118.13118.136,220,300
18 Dec 2019118.68119.64118.52118.55118.557,496,700
17 Dec 2019119.59119.89118.33118.60118.606,755,500
16 Dec 2019118.86119.47118.61119.36119.365,619,300
13 Dec 2019119.05119.54117.90117.96117.964,863,400
12 Dec 2019116.59118.89116.59118.81118.816,462,000
11 Dec 2019117.09117.66116.13116.23116.237,039,600
10 Dec 2019118.03118.09117.05117.89117.894,886,800
09 Dec 2019116.52117.89116.44117.30117.304,736,100
06 Dec 2019117.09119.29116.98118.01118.016,735,300
05 Dec 2019117.62117.74116.19116.33116.335,517,500
04 Dec 2019116.64117.30116.43116.94116.945,706,700
03 Dec 2019116.20116.70115.70115.89115.896,135,800
02 Dec 2019117.98118.07116.72116.80116.805,195,200
29 Nov 2019117.28117.82116.88117.13117.133,271,000
27 Nov 2019117.99118.61117.62118.07118.074,106,100
26 Nov 2019118.34118.56117.20117.79117.7910,053,100
25 Nov 2019118.43119.22117.98118.38118.387,390,000
22 Nov 2019119.06119.70118.60118.63118.634,786,800
21 Nov 2019117.61118.95117.20118.77118.775,810,900
20 Nov 2019116.41118.08116.12117.34117.345,903,100
19 Nov 2019118.50118.80116.08116.45116.458,723,000
18 Nov 2019119.82120.00118.14118.55118.554,885,300
15 Nov 2019121.22121.39120.11120.64120.645,589,600
15 Nov 20191.19 Dividend
14 Nov 2019121.85122.94121.40121.96120.774,882,800
13 Nov 2019120.46122.41120.37122.28121.095,076,400
12 Nov 2019121.29122.05120.48120.96119.784,503,600
11 Nov 2019120.20121.39120.01120.81119.633,870,800
08 Nov 2019120.97121.20120.16120.93119.754,249,800
07 Nov 2019121.13122.00120.32121.89120.705,440,700
06 Nov 2019121.94122.14119.80119.90118.736,104,700
05 Nov 2019121.23122.45120.72121.94120.756,971,100
04 Nov 2019117.23121.87117.02121.57120.3810,348,800
01 Nov 2019115.49116.62114.02116.21115.087,684,700
31 Oct 2019115.86116.36115.32116.14115.017,177,700
30 Oct 2019118.18118.18115.52116.36115.224,690,900
29 Oct 2019117.97119.07117.69118.13116.984,548,100
28 Oct 2019119.08119.51117.64118.48117.325,076,200
25 Oct 2019117.77118.85117.69118.67117.513,369,100
24 Oct 2019118.47118.81117.31117.58116.433,873,900
23 Oct 2019117.40118.02116.78117.98116.834,148,500
22 Oct 2019116.63118.56116.49117.80116.654,095,000
21 Oct 2019115.55116.75115.55116.61115.473,926,300
18 Oct 2019115.14115.58114.74114.74113.625,679,900
17 Oct 2019115.61116.06114.92115.35114.223,722,400
16 Oct 2019116.23116.66115.08115.11113.993,608,900
15 Oct 2019115.85117.62115.80116.31115.183,742,700
14 Oct 2019115.58116.39115.45116.18115.052,571,300
11 Oct 2019115.69117.03115.36116.15115.025,134,200
10 Oct 2019113.53114.79113.30114.59113.473,555,500
09 Oct 2019112.59114.51112.30113.14112.044,601,700
08 Oct 2019112.11112.75111.61111.71110.625,323,900
07 Oct 2019113.96114.75113.23113.26112.154,694,000
04 Oct 2019113.60114.00112.55113.85112.744,757,300
03 Oct 2019112.06113.19110.42113.15112.055,315,300
02 Oct 2019115.06115.11111.62112.29111.199,702,400
01 Oct 2019119.27119.46115.88116.01114.887,116,600
30 Sep 2019118.54119.42118.41118.60117.446,108,300
27 Sep 2019119.51120.25118.45118.60117.446,850,700
26 Sep 2019123.26123.50120.05120.16118.997,834,400
25 Sep 2019123.48124.15122.91123.51122.303,762,500
24 Sep 2019124.67124.72123.22123.74122.536,232,100
23 Sep 2019123.55125.00123.55124.90123.684,705,500
20 Sep 2019124.00124.82123.67124.32123.1110,420,700
19 Sep 2019124.77124.97123.42123.66122.454,034,500
18 Sep 2019123.55124.21123.02124.18122.974,801,500
17 Sep 2019124.12124.62122.56123.89122.687,246,500
16 Sep 2019124.86125.27122.97124.12122.9110,683,900
13 Sep 2019122.25122.32121.24121.50120.314,885,400
12 Sep 2019120.04122.18119.56121.42120.245,818,300
11 Sep 2019122.21122.98120.37121.28120.105,509,500
10 Sep 2019120.23123.29119.91121.85120.668,728,800
09 Sep 2019118.74119.63118.58119.39118.235,048,000
06 Sep 2019117.50118.44117.39118.26117.114,578,200
05 Sep 2019118.01119.07117.26117.64116.495,394,300
04 Sep 2019117.48118.54117.17117.25116.114,595,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more