CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202094.6894.6992.1193.9093.907,819,500
26 May 202092.4994.3492.0393.3093.309,430,000
22 May 202091.4591.6089.4790.2890.288,563,100
21 May 202092.7793.3791.2892.0492.048,830,900
20 May 202091.0093.4790.1893.0093.009,160,000
19 May 202092.5392.6389.5389.6289.627,749,300
18 May 202092.4093.4091.4692.5592.5512,306,500
18 May 20201.29 Dividend
15 May 202090.6592.0688.8389.1687.8710,113,000
14 May 202087.2990.9386.0290.0588.7510,678,200
13 May 202089.9090.0087.3288.7087.4212,215,100
12 May 202093.1394.0391.0091.1089.788,749,100
11 May 202094.2194.6093.1893.3792.027,095,300
08 May 202095.0095.5694.0795.4794.098,602,900
07 May 202092.9894.0691.9192.6491.309,749,600
06 May 202092.8593.4689.7790.0588.7511,145,900
05 May 202094.5095.3092.6892.8991.5513,608,700
04 May 202088.7691.6287.6991.4490.1211,192,400
01 May 202091.5192.0587.0489.4488.1513,250,100
30 Apr 202093.7295.7490.5892.0090.6712,218,600
29 Apr 202092.4895.1492.2994.6293.2512,342,800
28 Apr 202089.5590.9688.8389.9188.6110,645,200
27 Apr 202086.7590.6285.8789.7188.4112,037,100
24 Apr 202088.4888.7985.7787.0185.759,176,600
23 Apr 202086.3088.7885.3986.8085.5414,226,500
22 Apr 202084.9585.2582.9784.4483.2210,325,100
21 Apr 202080.2883.7979.2581.6480.4619,620,600
20 Apr 202082.6687.0082.0983.5782.3615,749,000
17 Apr 202081.3387.5081.3287.1785.9116,130,100
16 Apr 202081.3182.1978.8179.9978.8312,291,900
15 Apr 202080.4683.3879.3282.4981.3013,982,300
14 Apr 202085.4687.0884.3384.6183.3914,797,600
13 Apr 202087.1887.3683.4084.9183.6813,854,700
09 Apr 202088.7489.9181.5284.3183.0917,048,500
08 Apr 202082.2986.3081.5285.9884.7412,284,800
07 Apr 202084.2685.6980.8580.9279.7516,394,800
06 Apr 202077.0080.9575.5180.3979.2317,334,900
03 Apr 202078.0078.9973.0375.1174.0214,905,400
02 Apr 202071.7578.7069.5876.1275.0223,220,600
01 Apr 202069.5172.2967.6168.5667.5714,362,000
31 Mar 202073.2775.0470.8172.4671.4118,514,200
30 Mar 202068.0172.9367.0271.9570.9118,486,800
27 Mar 202072.1273.5468.5068.7867.7820,411,500
26 Mar 202070.3077.1067.8976.3875.2724,129,100
25 Mar 202068.2973.1466.6469.2768.2722,560,100
24 Mar 202061.4867.6560.3266.5565.5929,198,800
23 Mar 202058.2659.4052.9754.2253.4423,764,000
20 Mar 202059.5360.6556.3659.3958.5326,960,400
19 Mar 202055.2658.4951.6057.3956.5629,871,000
18 Mar 202066.2166.2354.5755.0554.2524,947,300
17 Mar 202070.4072.9865.4970.6969.6722,684,200
16 Mar 202072.5778.4969.6969.7068.6917,535,300
13 Mar 202079.9883.5074.1183.4282.2123,497,500
12 Mar 202077.2378.1372.8676.2675.1625,768,200
11 Mar 202082.2384.8481.7583.0381.8318,412,800
10 Mar 202086.2486.3081.0484.9883.7522,642,900
09 Mar 202082.2388.0180.0080.6779.5030,595,500
06 Mar 202093.9296.0693.4295.3293.9416,861,900
05 Mar 202095.7197.3994.9497.1995.7812,814,400
04 Mar 202096.3799.0295.6798.5397.1014,753,000
03 Mar 202096.7998.4893.3794.3993.0216,525,500
02 Mar 202094.0296.6892.2196.5995.1915,050,800
28 Feb 202090.6393.4490.1193.3491.9920,840,600
27 Feb 202095.9598.2094.0894.1392.7715,782,900
26 Feb 2020100.86101.6198.0098.0496.6211,990,400
25 Feb 2020104.80104.92100.00100.7199.2512,871,900
24 Feb 2020105.71106.96104.42104.71103.209,539,800
21 Feb 2020108.99109.19107.65109.01107.436,443,900
20 Feb 2020110.78111.07109.70109.81108.224,466,600
19 Feb 2020110.52111.10109.89110.74109.145,887,500
18 Feb 2020109.00110.27108.83110.24108.654,975,800
14 Feb 2020110.84110.97109.58110.08108.495,148,700
14 Feb 20201.29 Dividend
13 Feb 2020111.37112.33111.23111.66108.775,991,900
12 Feb 2020112.51112.60111.61112.04109.145,725,700
11 Feb 2020110.78111.37110.06111.21108.336,072,700
10 Feb 2020108.54109.80108.32109.79106.956,011,800
07 Feb 2020108.93109.44108.47108.94106.124,830,100
06 Feb 2020110.63110.67109.11109.49106.666,274,000
05 Feb 2020108.27110.65108.11110.28107.436,914,100
04 Feb 2020107.68108.34106.60106.85104.099,909,000
03 Feb 2020106.95107.25105.40106.28103.538,787,500
31 Jan 2020109.81110.00106.40107.14104.3713,699,600
30 Jan 2020109.81111.58109.06111.40108.528,382,700
29 Jan 2020111.45111.84110.18110.37107.524,772,800
28 Jan 2020110.98111.62110.77111.12108.255,771,900
27 Jan 2020110.25110.83109.98110.39107.547,609,800
24 Jan 2020112.79112.98111.34111.85108.966,920,000
23 Jan 2020112.40113.49111.86113.10110.188,007,800
22 Jan 2020113.10113.53112.46112.90109.985,589,900
21 Jan 2020115.10115.15113.17113.31110.388,470,300
17 Jan 2020117.01117.29115.52115.58112.597,885,900
16 Jan 2020116.56117.28116.45116.89113.877,022,000
15 Jan 2020116.30116.41115.65116.13113.135,808,800
14 Jan 2020116.50116.88115.71116.30113.297,189,100
13 Jan 2020116.47116.91116.08116.66113.646,846,700
10 Jan 2020117.52117.69116.40116.44113.436,393,800
09 Jan 2020117.59117.92116.18117.51114.477,345,300
08 Jan 2020118.55119.09117.65117.70114.667,295,900
07 Jan 2020119.02119.73117.77119.06115.987,856,900
*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