UK Markets open in 2 hrs 32 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.20-5.25 (-2.93%)
At close: 04:03PM EST
174.30 +0.10 (+0.06%)
After hours: 07:59PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 2023178.00178.34173.67174.20174.2011,465,700
27 Jan 2023184.23184.23177.92179.45179.4519,633,700
26 Jan 2023184.99187.81183.48187.79187.7914,307,800
25 Jan 2023179.29180.03176.35179.08179.086,727,500
24 Jan 2023181.09182.00178.70180.83180.835,989,000
23 Jan 2023181.21182.55180.03180.66180.668,381,300
20 Jan 2023178.81181.36177.52180.90180.9010,467,000
19 Jan 2023176.61179.95176.16179.00179.005,907,200
18 Jan 2023180.82182.38176.94177.23177.238,899,200
17 Jan 2023178.44181.32178.18180.49180.4910,697,700
13 Jan 2023177.09177.99175.68177.56177.565,723,400
12 Jan 2023175.99178.37175.90177.08177.086,891,400
11 Jan 2023177.89178.14174.30175.20175.206,962,600
10 Jan 2023176.40176.71173.72176.04176.048,307,000
09 Jan 2023178.26178.33174.38175.18175.188,385,600
06 Jan 2023177.02179.39175.70176.56176.567,189,400
05 Jan 2023171.50176.19171.24175.24175.246,088,200
04 Jan 2023170.95174.29170.85172.14172.147,684,500
03 Jan 2023178.04179.00171.51173.99173.997,565,400
30 Dec 2022178.03179.95177.70179.49179.495,001,000
29 Dec 2022176.65179.20176.65178.32178.324,142,100
28 Dec 2022178.86179.30175.93176.98176.984,494,400
27 Dec 2022178.36180.23177.40179.63179.635,168,000
23 Dec 2022174.10177.58173.69177.40177.406,079,100
22 Dec 2022175.16175.21168.33172.08172.085,755,000
21 Dec 2022175.19175.96173.16174.70174.705,479,400
20 Dec 2022169.81173.29169.60172.67172.676,199,100
19 Dec 2022170.11170.82168.25169.88169.887,131,600
16 Dec 2022168.53170.15167.10168.72168.7223,876,000
15 Dec 2022170.60171.37168.06171.04171.047,272,900
14 Dec 2022174.49174.92171.27172.33172.337,045,500
13 Dec 2022173.57174.46172.48173.53173.537,838,800
12 Dec 2022168.93170.52167.71169.75169.759,364,900
09 Dec 2022172.30173.19167.93168.00168.0010,754,300
08 Dec 2022176.25176.40172.03173.54173.548,076,600
07 Dec 2022171.06174.58170.85172.52172.526,936,300
06 Dec 2022175.51178.06171.12172.01172.018,765,000
05 Dec 2022182.67182.95174.63176.56176.568,162,200
02 Dec 2022181.53183.63179.93181.03181.036,852,300
01 Dec 2022184.26184.55181.44182.49182.495,217,400
30 Nov 2022182.85183.34179.62183.31183.3110,936,700
29 Nov 2022180.26181.85179.65181.03181.036,985,400
28 Nov 2022180.28181.47177.96178.36178.369,365,500
25 Nov 2022184.89185.30183.31183.70183.702,796,400
23 Nov 2022183.21185.15182.58184.24184.245,831,200
22 Nov 2022183.75186.56183.08185.89185.899,018,000
21 Nov 2022179.73181.70175.82181.24181.248,432,900
18 Nov 2022180.96183.41179.65182.99182.997,661,500
17 Nov 2022181.51184.23180.27184.09184.096,550,500
16 Nov 2022186.54187.82183.68184.99184.997,941,100
15 Nov 2022187.12188.44185.27188.05188.057,747,300
14 Nov 2022186.31189.68186.18186.55186.559,722,400
11 Nov 2022184.05187.10183.89186.46186.468,428,300
10 Nov 2022182.23182.33178.04181.30181.306,981,500
09 Nov 2022183.61183.81177.22177.93177.938,021,700
08 Nov 2022185.32186.25183.86185.34185.346,308,200
07 Nov 2022182.50186.38182.11185.61185.617,578,000
04 Nov 2022184.84185.40180.60183.42183.427,491,900
03 Nov 2022177.97182.19177.41181.13181.136,607,800
02 Nov 2022180.93182.90178.27178.50178.508,087,500
01 Nov 2022183.87184.50181.90182.22182.229,185,600
31 Oct 2022178.06183.84178.06180.90180.9013,281,000
28 Oct 2022181.47182.86176.53179.98179.9810,773,900
27 Oct 2022179.89181.40177.48177.90177.909,177,400
26 Oct 2022175.32178.48175.17177.09177.096,865,300
25 Oct 2022173.06175.00172.17174.93174.937,280,600
24 Oct 2022172.08174.67171.61173.13173.137,007,700
21 Oct 2022169.15173.84168.85173.19173.197,971,300
20 Oct 2022169.30171.82167.94168.96168.968,871,500
19 Oct 2022163.59169.21163.59168.00168.009,766,800
18 Oct 2022162.36163.31158.96162.72162.725,631,200
17 Oct 2022163.29164.91161.10161.31161.315,890,400
14 Oct 2022164.04165.46159.93160.14160.147,327,900
13 Oct 2022156.35165.99156.35165.28165.2810,227,500
12 Oct 2022156.14158.81155.52157.64157.644,942,000
11 Oct 2022154.75159.93154.11157.17157.177,533,300
10 Oct 2022161.00161.47156.44157.14157.145,904,500
07 Oct 2022162.51163.93159.06160.03160.039,972,500
06 Oct 2022157.34161.94157.20161.42161.429,498,300
05 Oct 2022155.84159.73154.80158.53158.5310,633,100
04 Oct 2022154.43157.88153.63157.63157.639,520,200
03 Oct 2022148.97152.34148.30151.73151.739,597,400
30 Sept 2022144.03145.14142.49143.67143.679,402,700
29 Sept 2022144.51145.41142.27144.77144.778,197,600
28 Sept 2022142.08146.44141.40145.78145.788,279,800
27 Sept 2022142.29143.77140.46141.02141.0210,121,000
26 Sept 2022143.57145.05140.89140.96140.969,444,000
23 Sept 2022149.75150.18143.66144.77144.7713,919,700
22 Sept 2022157.60158.28154.74154.89154.896,981,100
21 Sept 2022158.31158.78154.95155.01155.016,877,000
20 Sept 2022156.04156.85154.34156.28156.288,955,200
19 Sept 2022152.93156.95152.80156.90156.906,813,800
16 Sept 2022160.52161.14155.61156.45156.4543,741,600
15 Sept 2022160.68161.70159.58160.62160.629,665,000
14 Sept 2022160.94163.57160.35163.27163.2711,160,800
13 Sept 2022161.41162.66158.74159.41159.4110,308,300
12 Sept 2022162.81164.53161.25162.50162.508,920,800
09 Sept 2022158.41160.65157.53159.97159.978,261,100
08 Sept 2022155.59156.38153.38155.95155.959,232,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...