Canada markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.61+1.40 (+1.01%)
At close: 04:02PM EDT
140.69 +0.08 (+0.06%)
After hours: 07:59PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024139.87141.53139.71140.61140.615,894,600
Sept 12, 2024138.23139.47137.42139.21139.216,593,400
Sept 11, 2024138.21138.48135.37137.88137.889,534,000
Sept 10, 2024140.90141.08137.09138.23138.238,202,500
Sept 09, 2024138.64142.02138.54140.30140.309,892,300
Sept 06, 2024141.07142.11137.87138.56138.567,836,400
Sept 05, 2024143.17143.17140.60140.93140.939,371,100
Sept 04, 2024144.64145.53141.67142.07142.079,820,700
Sept 03, 2024145.55145.77144.28144.66144.667,944,700
Aug 30, 2024146.22148.08145.70147.95147.956,414,800
Aug 29, 2024146.46148.18145.44147.42147.424,466,700
Aug 28, 2024146.44147.14145.48146.00146.005,614,400
Aug 27, 2024148.67149.55146.74146.95146.955,100,000
Aug 26, 2024148.97150.09147.55148.50148.505,780,300
Aug 23, 2024146.53148.09146.32147.62147.624,824,100
Aug 22, 2024145.35146.33145.13145.73145.734,027,000
Aug 21, 2024145.43146.64144.55145.32145.325,985,000
Aug 20, 2024146.33146.51144.56144.69144.697,497,600
Aug 19, 2024146.01147.73145.89146.83146.835,967,400
Aug 19, 20241.63 Dividend
Aug 16, 2024146.05147.62145.64147.27145.646,874,400
Aug 15, 2024145.59147.52145.48146.80145.186,304,200
Aug 14, 2024144.39145.24143.43144.67143.075,874,200
Aug 13, 2024144.08144.55143.05144.15142.557,794,800
Aug 12, 2024145.84146.74139.69145.02143.418,442,200
Aug 09, 2024144.21146.11143.19144.99143.397,653,100
Aug 08, 2024143.07144.82142.71144.49142.897,531,100
Aug 07, 2024144.58145.73142.28142.41140.838,867,900
Aug 06, 2024144.49145.09143.12143.23141.649,692,700
Aug 05, 2024145.52145.77143.41144.66143.0613,037,200
Aug 02, 2024151.13152.04147.02148.55146.9113,278,600
Aug 01, 2024158.71159.50152.03152.62150.9316,689,900
Jul 31, 2024161.69161.69160.05160.47158.696,209,200
Jul 30, 2024156.46160.09156.44159.57157.805,740,900
Jul 29, 2024158.25158.25154.86156.60154.875,072,000
Jul 26, 2024157.73159.04157.06157.84156.095,232,500
Jul 25, 2024155.37158.26154.62157.54155.805,432,100
Jul 24, 2024154.69155.70153.42155.07153.355,971,700
Jul 23, 2024156.35156.60153.84154.09152.386,238,700
Jul 22, 2024158.22158.98156.85156.99155.255,577,300
Jul 19, 2024162.48162.70158.41159.15157.396,427,700
Jul 18, 2024161.23164.28160.24161.97160.186,577,700
Jul 17, 2024158.50161.48158.29161.23159.457,296,600
Jul 16, 2024157.01158.31156.15157.77156.026,924,200
Jul 15, 2024156.95159.52156.37158.04156.295,661,200
Jul 12, 2024156.16156.44154.56155.59153.876,446,300
Jul 11, 2024155.00156.68154.22155.26153.548,322,500
Jul 10, 2024152.50155.44152.30155.13153.415,416,600
Jul 09, 2024153.00154.76152.35152.98151.295,301,600
Jul 08, 2024153.32155.28153.32154.33152.624,990,700
Jul 05, 2024156.55156.55153.68154.31152.606,183,100
Jul 03, 2024156.94157.74156.56156.71154.983,264,200
Jul 02, 2024157.68157.72155.45156.75155.027,216,800
Jul 01, 2024157.16158.70155.98156.52154.795,584,100
Jun 28, 2024157.52158.58156.17156.42154.6911,283,400
Jun 27, 2024156.70156.94155.64156.32154.595,568,700
Jun 26, 2024158.46158.46155.79155.95154.228,637,800
Jun 25, 2024159.12159.36157.67158.46156.716,056,700
Jun 24, 2024156.27159.54156.19159.31157.557,971,600
Jun 21, 2024156.80157.67155.22155.28153.5621,292,100
Jun 20, 2024153.71157.41153.25156.64154.918,336,000
Jun 18, 2024153.55155.95152.84153.33151.636,942,900
Jun 17, 2024152.50153.93151.93153.19151.496,321,400
Jun 14, 2024153.13153.29151.97152.57150.886,159,100
Jun 13, 2024153.77154.09152.23152.84151.156,163,000
Jun 12, 2024157.49157.63152.40154.22152.5110,017,400
Jun 11, 2024156.17156.75154.48156.49154.765,132,000
Jun 10, 2024156.41158.20156.32156.74155.017,075,900
Jun 07, 2024155.71157.69155.13156.08154.355,887,700
Jun 06, 2024154.50156.02153.39155.93154.205,215,100
Jun 05, 2024156.16157.02154.53154.98153.267,058,500
Jun 04, 2024155.72156.35154.11156.13154.406,360,500
Jun 03, 2024161.49161.68156.46157.46155.729,009,900
May 31, 2024158.63162.58158.51162.30160.5010,334,200
May 30, 2024156.85158.46156.81158.26156.516,371,200
May 29, 2024158.02158.49156.44156.90155.165,909,600
May 28, 2024158.12159.42157.95159.04157.286,928,300
May 24, 2024158.08158.97157.30157.75156.004,476,600
May 23, 2024157.92158.60156.33156.94155.206,718,400
May 22, 2024159.52159.52156.52157.57155.836,260,500
May 21, 2024160.58161.46159.74159.97158.204,783,300
May 20, 2024162.72163.00161.07161.14159.364,913,800
May 17, 2024161.75162.97161.19162.67160.875,497,900
May 16, 2024161.53162.00160.48161.09159.316,409,400
May 16, 20241.63 Dividend
May 15, 2024163.13163.80160.17163.05159.637,603,100
May 14, 2024164.34165.20163.02163.61160.184,924,000
May 13, 2024166.48166.91162.98164.53161.086,848,300
May 10, 2024166.04166.42165.02165.82162.355,490,900
May 09, 2024163.02165.51162.73165.45161.986,683,300
May 08, 2024161.95163.08161.54162.54159.136,706,400
May 07, 2024162.31163.15162.02162.67159.266,869,900
May 06, 2024160.73164.02160.73162.30158.908,430,300
May 03, 2024160.66160.66157.04160.25156.8911,664,500
May 02, 2024160.41161.78159.89160.73157.368,597,100
May 01, 2024160.78161.45158.90159.63156.297,713,700
Apr 30, 2024165.97166.12160.95161.27157.898,457,300
Apr 29, 2024165.91167.11164.69166.33162.846,364,000
Apr 26, 2024165.23166.98163.30165.89162.419,736,400
Apr 25, 2024163.70165.60162.67165.28161.829,702,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...