UK markets close in 7 hours 7 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.26+0.30 (+0.29%)
At close: 4:02PM EDT

103.50 +0.24 (0.23%)
Pre-market: 4:00AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021103.27103.83102.21103.26103.267,067,200
16 Apr 2021103.80104.36102.43102.96102.967,459,100
15 Apr 2021104.01104.27102.93103.42103.427,860,500
14 Apr 2021102.65105.33102.60104.27104.2710,194,800
13 Apr 2021101.56102.60101.29102.24102.246,829,900
12 Apr 2021103.67103.86101.51101.78101.787,845,900
09 Apr 2021103.12103.68102.10102.92102.927,163,300
08 Apr 2021103.52103.62102.07103.02103.028,283,000
07 Apr 2021103.47104.57103.26104.19104.197,699,300
06 Apr 2021104.25105.08103.45103.58103.588,125,100
05 Apr 2021105.73105.83104.17104.51104.518,692,700
01 Apr 2021105.26105.86104.21105.75105.758,514,700
31 Mar 2021105.55106.22104.60104.79104.798,954,400
30 Mar 2021106.06106.83105.59105.93105.936,284,600
29 Mar 2021106.40107.53105.70106.92106.927,542,300
26 Mar 2021106.54107.54105.36107.48107.489,818,700
25 Mar 2021102.85105.26102.07105.07105.0711,138,200
24 Mar 2021102.99105.76102.91104.70104.7011,026,800
23 Mar 2021101.45104.30100.69101.97101.9714,781,700
22 Mar 2021103.06104.50102.31102.54102.5412,508,500
19 Mar 2021103.94104.89102.74103.38103.3818,424,000
18 Mar 2021107.01107.53103.71104.12104.1213,243,100
17 Mar 2021107.21108.56106.60108.03108.039,053,300
16 Mar 2021108.53108.88107.08107.64107.6411,594,100
15 Mar 2021111.53111.91108.89110.25110.2510,488,000
12 Mar 2021111.64112.70110.72111.56111.5610,927,900
11 Mar 2021111.65112.55110.89111.19111.1910,980,000
10 Mar 2021110.20112.01109.70111.37111.3717,383,400
09 Mar 2021109.07110.69107.88109.50109.5019,006,700
08 Mar 2021109.86110.43108.06109.75109.7518,027,500
05 Mar 2021106.96109.13106.15109.00109.0023,625,100
04 Mar 2021104.52107.58103.13104.50104.5022,928,500
03 Mar 2021103.41105.75103.40103.59103.5914,952,200
02 Mar 2021101.89103.31101.71102.44102.4410,639,600
01 Mar 2021102.46103.80101.40102.05102.0510,439,900
26 Feb 2021100.30101.0697.61100.00100.0014,452,300
25 Feb 2021104.90104.96101.59102.35102.3513,219,200
24 Feb 2021100.33104.0499.81103.31103.3116,116,000
23 Feb 202199.97100.1696.8099.6399.6314,874,000
22 Feb 202196.9999.6496.4698.3998.3913,178,700
19 Feb 202195.1396.3894.6595.8095.808,913,900
18 Feb 202195.7595.7894.3095.0095.009,030,600
17 Feb 202195.4296.7294.2095.9295.9214,342,300
16 Feb 202193.0593.8692.6193.1393.1314,006,000
16 Feb 20211.29 Dividend
12 Feb 202191.5392.7391.3592.5591.267,851,100
11 Feb 202192.3792.4490.0892.0290.748,571,400
10 Feb 202191.3892.5990.6092.5291.238,778,800
09 Feb 202191.1091.2789.8190.9689.697,605,500
08 Feb 202190.2992.0490.0191.4890.209,886,600
05 Feb 202189.9490.4788.6489.2688.028,016,200
04 Feb 202189.5189.6587.9589.0087.767,917,600
03 Feb 202187.0589.3986.8988.9687.729,256,500
02 Feb 202188.0188.3786.5387.0685.859,233,100
01 Feb 202185.9987.3084.5786.4185.218,073,600
29 Jan 202186.8387.3484.9285.2084.0114,691,100
28 Jan 202188.6790.1588.2589.0287.788,155,500
27 Jan 202187.5390.3586.7588.2086.9710,178,500
26 Jan 202192.2092.9189.2789.3688.117,827,800
25 Jan 202190.6291.0389.3390.9089.637,689,400
22 Jan 202190.4092.0389.8391.7390.457,810,600
21 Jan 202193.8694.6691.2292.0190.7310,395,900
20 Jan 202195.0095.5694.3095.3894.058,735,400
19 Jan 202193.5095.0393.2994.5193.199,574,800
15 Jan 202194.2294.3191.7192.0990.8110,244,600
14 Jan 202193.9496.3293.7995.4994.1613,950,200
13 Jan 202193.2093.5291.9493.2591.959,723,300
12 Jan 202192.6693.9291.7193.3492.0410,923,900
11 Jan 202189.1292.1088.5791.6090.3210,640,800
08 Jan 202192.0892.4390.4591.0889.8111,152,100
07 Jan 202190.3990.8289.3190.2288.969,286,600
06 Jan 202189.0090.7887.8289.8088.5513,916,800
05 Jan 202185.4989.2285.3287.0085.7913,414,800
04 Jan 202185.1585.9583.8984.7183.539,234,900
31 Dec 202084.9085.2083.9684.4583.278,350,700
30 Dec 202084.6186.5884.5485.3384.147,901,800
29 Dec 202085.2685.7284.0584.6183.437,670,800
28 Dec 202085.6186.6384.6284.9083.728,051,900
24 Dec 202085.9385.9384.8185.3384.143,335,600
23 Dec 202085.0086.6685.0085.6984.507,223,100
22 Dec 202085.4485.8084.3084.3683.188,585,800
21 Dec 202084.3586.8483.5386.0984.8911,430,500
18 Dec 202087.9888.7186.2687.1985.9727,427,600
17 Dec 202089.5489.5587.5588.4187.1811,748,900
16 Dec 202089.2089.3587.8588.6987.459,892,900
15 Dec 202089.4290.4888.7789.3788.1211,782,500
14 Dec 202093.4093.7089.2489.4488.1912,198,400
11 Dec 202092.5393.2891.0392.4591.169,584,500
10 Dec 202091.5594.5690.7893.3592.0511,992,100
09 Dec 202092.2093.0289.3790.4489.1811,129,400
08 Dec 202090.3492.4690.1991.5490.267,627,300
07 Dec 202091.8292.3889.8890.7689.499,398,400
04 Dec 202091.2293.4590.9293.2891.9810,791,100
03 Dec 202090.5891.1189.0789.8088.558,249,800
02 Dec 202087.2691.3187.1089.8788.6210,509,600
01 Dec 202089.2889.7187.0787.4586.239,915,700
30 Nov 202090.0190.8586.9087.1885.9614,288,400
27 Nov 202091.3392.5990.5491.3190.044,627,700
25 Nov 202094.6894.6892.1492.1490.8610,556,600
24 Nov 202093.3995.8293.0095.6294.2917,257,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...