Mail

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
27 May 2020	94.68	94.69	92.11	93.90	93.90	7,819,500
26 May 2020	92.49	94.34	92.03	93.30	93.30	9,430,000
22 May 2020	91.45	91.60	89.47	90.28	90.28	8,563,100
21 May 2020	92.77	93.37	91.28	92.04	92.04	8,830,900
20 May 2020	91.00	93.47	90.18	93.00	93.00	9,160,000
19 May 2020	92.53	92.63	89.53	89.62	89.62	7,749,300
18 May 2020	92.40	93.40	91.46	92.55	92.55	12,306,500
18 May 2020	1.29 Dividend
15 May 2020	90.65	92.06	88.83	89.16	87.87	10,113,000
14 May 2020	87.29	90.93	86.02	90.05	88.75	10,678,200
13 May 2020	89.90	90.00	87.32	88.70	87.42	12,215,100
12 May 2020	93.13	94.03	91.00	91.10	89.78	8,749,100
11 May 2020	94.21	94.60	93.18	93.37	92.02	7,095,300
08 May 2020	95.00	95.56	94.07	95.47	94.09	8,602,900
07 May 2020	92.98	94.06	91.91	92.64	91.30	9,749,600
06 May 2020	92.85	93.46	89.77	90.05	88.75	11,145,900
05 May 2020	94.50	95.30	92.68	92.89	91.55	13,608,700
04 May 2020	88.76	91.62	87.69	91.44	90.12	11,192,400
01 May 2020	91.51	92.05	87.04	89.44	88.15	13,250,100
30 Apr 2020	93.72	95.74	90.58	92.00	90.67	12,218,600
29 Apr 2020	92.48	95.14	92.29	94.62	93.25	12,342,800
28 Apr 2020	89.55	90.96	88.83	89.91	88.61	10,645,200
27 Apr 2020	86.75	90.62	85.87	89.71	88.41	12,037,100
24 Apr 2020	88.48	88.79	85.77	87.01	85.75	9,176,600
23 Apr 2020	86.30	88.78	85.39	86.80	85.54	14,226,500
22 Apr 2020	84.95	85.25	82.97	84.44	83.22	10,325,100
21 Apr 2020	80.28	83.79	79.25	81.64	80.46	19,620,600
20 Apr 2020	82.66	87.00	82.09	83.57	82.36	15,749,000
17 Apr 2020	81.33	87.50	81.32	87.17	85.91	16,130,100
16 Apr 2020	81.31	82.19	78.81	79.99	78.83	12,291,900
15 Apr 2020	80.46	83.38	79.32	82.49	81.30	13,982,300
14 Apr 2020	85.46	87.08	84.33	84.61	83.39	14,797,600
13 Apr 2020	87.18	87.36	83.40	84.91	83.68	13,854,700
09 Apr 2020	88.74	89.91	81.52	84.31	83.09	17,048,500
08 Apr 2020	82.29	86.30	81.52	85.98	84.74	12,284,800
07 Apr 2020	84.26	85.69	80.85	80.92	79.75	16,394,800
06 Apr 2020	77.00	80.95	75.51	80.39	79.23	17,334,900
03 Apr 2020	78.00	78.99	73.03	75.11	74.02	14,905,400
02 Apr 2020	71.75	78.70	69.58	76.12	75.02	23,220,600
01 Apr 2020	69.51	72.29	67.61	68.56	67.57	14,362,000
31 Mar 2020	73.27	75.04	70.81	72.46	71.41	18,514,200
30 Mar 2020	68.01	72.93	67.02	71.95	70.91	18,486,800
27 Mar 2020	72.12	73.54	68.50	68.78	67.78	20,411,500
26 Mar 2020	70.30	77.10	67.89	76.38	75.27	24,129,100
25 Mar 2020	68.29	73.14	66.64	69.27	68.27	22,560,100
24 Mar 2020	61.48	67.65	60.32	66.55	65.59	29,198,800
23 Mar 2020	58.26	59.40	52.97	54.22	53.44	23,764,000
20 Mar 2020	59.53	60.65	56.36	59.39	58.53	26,960,400
19 Mar 2020	55.26	58.49	51.60	57.39	56.56	29,871,000
18 Mar 2020	66.21	66.23	54.57	55.05	54.25	24,947,300
17 Mar 2020	70.40	72.98	65.49	70.69	69.67	22,684,200
16 Mar 2020	72.57	78.49	69.69	69.70	68.69	17,535,300
13 Mar 2020	79.98	83.50	74.11	83.42	82.21	23,497,500
12 Mar 2020	77.23	78.13	72.86	76.26	75.16	25,768,200
11 Mar 2020	82.23	84.84	81.75	83.03	81.83	18,412,800
10 Mar 2020	86.24	86.30	81.04	84.98	83.75	22,642,900
09 Mar 2020	82.23	88.01	80.00	80.67	79.50	30,595,500
06 Mar 2020	93.92	96.06	93.42	95.32	93.94	16,861,900
05 Mar 2020	95.71	97.39	94.94	97.19	95.78	12,814,400
04 Mar 2020	96.37	99.02	95.67	98.53	97.10	14,753,000
03 Mar 2020	96.79	98.48	93.37	94.39	93.02	16,525,500
02 Mar 2020	94.02	96.68	92.21	96.59	95.19	15,050,800
28 Feb 2020	90.63	93.44	90.11	93.34	91.99	20,840,600
27 Feb 2020	95.95	98.20	94.08	94.13	92.77	15,782,900
26 Feb 2020	100.86	101.61	98.00	98.04	96.62	11,990,400
25 Feb 2020	104.80	104.92	100.00	100.71	99.25	12,871,900
24 Feb 2020	105.71	106.96	104.42	104.71	103.20	9,539,800
21 Feb 2020	108.99	109.19	107.65	109.01	107.43	6,443,900
20 Feb 2020	110.78	111.07	109.70	109.81	108.22	4,466,600
19 Feb 2020	110.52	111.10	109.89	110.74	109.14	5,887,500
18 Feb 2020	109.00	110.27	108.83	110.24	108.65	4,975,800
14 Feb 2020	110.84	110.97	109.58	110.08	108.49	5,148,700
14 Feb 2020	1.29 Dividend
13 Feb 2020	111.37	112.33	111.23	111.66	108.77	5,991,900
12 Feb 2020	112.51	112.60	111.61	112.04	109.14	5,725,700
11 Feb 2020	110.78	111.37	110.06	111.21	108.33	6,072,700
10 Feb 2020	108.54	109.80	108.32	109.79	106.95	6,011,800
07 Feb 2020	108.93	109.44	108.47	108.94	106.12	4,830,100
06 Feb 2020	110.63	110.67	109.11	109.49	106.66	6,274,000
05 Feb 2020	108.27	110.65	108.11	110.28	107.43	6,914,100
04 Feb 2020	107.68	108.34	106.60	106.85	104.09	9,909,000
03 Feb 2020	106.95	107.25	105.40	106.28	103.53	8,787,500
31 Jan 2020	109.81	110.00	106.40	107.14	104.37	13,699,600
30 Jan 2020	109.81	111.58	109.06	111.40	108.52	8,382,700
29 Jan 2020	111.45	111.84	110.18	110.37	107.52	4,772,800
28 Jan 2020	110.98	111.62	110.77	111.12	108.25	5,771,900
27 Jan 2020	110.25	110.83	109.98	110.39	107.54	7,609,800
24 Jan 2020	112.79	112.98	111.34	111.85	108.96	6,920,000
23 Jan 2020	112.40	113.49	111.86	113.10	110.18	8,007,800
22 Jan 2020	113.10	113.53	112.46	112.90	109.98	5,589,900
21 Jan 2020	115.10	115.15	113.17	113.31	110.38	8,470,300
17 Jan 2020	117.01	117.29	115.52	115.58	112.59	7,885,900
16 Jan 2020	116.56	117.28	116.45	116.89	113.87	7,022,000
15 Jan 2020	116.30	116.41	115.65	116.13	113.13	5,808,800
14 Jan 2020	116.50	116.88	115.71	116.30	113.29	7,189,100
13 Jan 2020	116.47	116.91	116.08	116.66	113.64	6,846,700
10 Jan 2020	117.52	117.69	116.40	116.44	113.43	6,393,800
09 Jan 2020	117.59	117.92	116.18	117.51	114.47	7,345,300
08 Jan 2020	118.55	119.09	117.65	117.70	114.66	7,295,900
07 Jan 2020	119.02	119.73	117.77	119.06	115.98	7,856,900
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