Canada markets open in 8 hours 48 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.36-5.34 (-2.91%)
At close: 04:03PM EST
178.50 +0.14 (+0.08%)
After hours: 07:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022180.28181.47177.96178.36178.369,365,500
Nov 25, 2022184.89185.30183.31183.70183.702,796,400
Nov 23, 2022183.21185.15182.58184.24184.245,831,200
Nov 22, 2022183.75186.56183.08185.89185.899,018,000
Nov 21, 2022179.73181.70175.82181.24181.248,432,900
Nov 18, 2022180.96183.41179.65182.99182.997,659,100
Nov 17, 2022181.51184.23180.27184.09184.096,550,500
Nov 17, 20221.42 Dividend
Nov 16, 2022186.54187.82183.68184.99183.577,941,100
Nov 15, 2022187.12188.44185.27188.05186.617,747,300
Nov 14, 2022186.31189.68186.18186.55185.129,722,400
Nov 11, 2022184.05187.10183.89186.46185.038,427,400
Nov 10, 2022182.23182.33178.04181.30179.916,981,500
Nov 09, 2022183.61183.81177.22177.93176.568,021,700
Nov 08, 2022185.32186.25183.86185.34183.926,308,200
Nov 07, 2022182.50186.38182.11185.61184.197,578,000
Nov 04, 2022184.84185.40180.60183.42182.017,490,300
Nov 03, 2022177.97182.19177.41181.13179.746,607,800
Nov 02, 2022180.93182.90178.27178.50177.138,087,500
Nov 01, 2022183.87184.50181.90182.22180.829,185,600
Oct 31, 2022178.06183.84178.06180.90179.5113,281,000
Oct 28, 2022181.47182.86176.53179.98178.6010,773,900
Oct 27, 2022179.89181.40177.48177.90176.539,177,400
Oct 26, 2022175.32178.48175.17177.09175.736,865,300
Oct 25, 2022173.06175.00172.17174.93173.597,280,600
Oct 24, 2022172.08174.67171.61173.13171.807,007,700
Oct 21, 2022169.15173.84168.85173.19171.867,971,300
Oct 20, 2022169.30171.82167.94168.96167.668,871,500
Oct 19, 2022163.59169.21163.59168.00166.719,766,800
Oct 18, 2022162.36163.31158.96162.72161.475,631,200
Oct 17, 2022163.29164.91161.10161.31160.075,890,400
Oct 14, 2022164.04165.46159.93160.14158.917,327,900
Oct 13, 2022156.35165.99156.35165.28164.0110,227,500
Oct 12, 2022156.14158.81155.52157.64156.434,942,000
Oct 11, 2022154.75159.93154.11157.17155.967,533,300
Oct 10, 2022161.00161.47156.44157.14155.935,904,500
Oct 07, 2022162.51163.93159.06160.03158.809,972,500
Oct 06, 2022157.34161.94157.20161.42160.189,498,300
Oct 05, 2022155.84159.73154.80158.53157.3110,633,100
Oct 04, 2022154.43157.88153.63157.63156.429,520,200
Oct 03, 2022148.97152.34148.30151.73150.579,597,400
Sept 30, 2022144.03145.14142.49143.67142.579,402,700
Sept 29, 2022144.51145.41142.27144.77143.668,197,600
Sept 28, 2022142.08146.44141.40145.78144.668,279,800
Sept 27, 2022142.29143.77140.46141.02139.9410,121,000
Sept 26, 2022143.57145.05140.89140.96139.889,444,000
Sept 23, 2022149.75150.18143.66144.77143.6613,919,700
Sept 22, 2022157.60158.28154.74154.89153.706,981,100
Sept 21, 2022158.31158.78154.95155.01153.826,877,000
Sept 20, 2022156.04156.85154.34156.28155.088,955,200
Sept 19, 2022152.93156.95152.80156.90155.706,813,800
Sept 16, 2022160.52161.14155.61156.45155.2543,741,600
Sept 15, 2022160.68161.70159.58160.62159.399,665,000
Sept 14, 2022160.94163.57160.35163.27162.0211,160,800
Sept 13, 2022161.41162.66158.74159.41158.1910,308,300
Sept 12, 2022162.81164.53161.25162.50161.258,920,800
Sept 09, 2022158.41160.65157.53159.97158.748,261,100
Sept 08, 2022155.59156.38153.38155.95154.759,232,500
Sept 07, 2022154.06155.82152.62155.11153.929,442,100
Sept 06, 2022159.89159.99155.71157.12155.918,550,000
Sept 02, 2022158.24159.13156.72157.85156.647,526,600
Sept 01, 2022156.48156.88153.23155.54154.358,244,400
Aug 31, 2022157.61161.41156.15158.06156.8513,582,700
Aug 30, 2022162.32162.56158.76160.62159.398,814,300
Aug 29, 2022163.89166.83163.64164.63163.378,462,600
Aug 26, 2022164.18166.13162.46163.41162.167,765,800
Aug 25, 2022163.92164.90162.61164.62163.368,050,700
Aug 24, 2022161.66163.35160.67163.19161.949,468,100
Aug 23, 2022159.10162.34158.71161.99160.7510,354,800
Aug 22, 2022156.69157.74154.42156.90155.709,147,000
Aug 19, 2022158.46159.74157.62157.69156.486,834,200
Aug 18, 2022157.15159.66157.09159.02157.806,477,500
Aug 18, 20221.42 Dividend
Aug 17, 2022156.63159.34155.51157.70155.086,741,100
Aug 16, 2022157.41157.92155.82156.41153.817,218,400
Aug 15, 2022155.18157.79153.44156.81154.218,975,200
Aug 12, 2022158.25159.91157.14159.85157.197,244,700
Aug 11, 2022158.11161.16157.62159.62156.977,888,600
Aug 10, 2022156.00156.47152.93155.82153.236,145,800
Aug 09, 2022155.94157.80154.60155.41152.835,842,200
Aug 08, 2022153.59154.98153.15153.41150.865,966,900
Aug 05, 2022149.64155.01149.02153.64151.097,170,200
Aug 04, 2022155.32155.44150.73151.14148.6310,640,000
Aug 03, 2022159.31159.96154.35155.36152.788,751,400
Aug 02, 2022160.89161.47158.30159.14156.505,928,300
Aug 01, 2022161.18161.86159.15160.51157.848,017,800
Jul 29, 2022156.54164.66155.90163.78161.0617,143,700
Jul 28, 2022150.69151.47148.03150.39147.896,574,300
Jul 27, 2022148.34150.20146.66149.26146.786,223,000
Jul 26, 2022149.50150.68146.53147.32144.876,112,800
Jul 25, 2022145.70148.61144.18148.48146.016,210,900
Jul 22, 2022145.56146.30143.42144.19141.795,889,500
Jul 21, 2022143.12145.47141.50145.40142.986,724,200
Jul 20, 2022144.50147.26143.32146.52144.097,856,600
Jul 19, 2022139.69145.01139.42144.61142.219,152,100
Jul 18, 2022140.56142.14139.08139.58137.267,943,900
Jul 15, 2022138.96138.96136.43137.65135.367,051,900
Jul 14, 2022134.31136.16132.54135.94133.6810,150,200
Jul 13, 2022137.61140.73137.14137.99135.709,414,600
Jul 12, 2022138.50139.62137.26138.92136.618,653,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...