Canada Markets open in 6 hrs 46 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.00-4.09 (-2.35%)
At close: 04:03PM EST
169.95 -0.05 (-0.03%)
After hours: 07:59PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 2023172.48174.07169.47170.00170.009,780,700
Feb 07, 2023170.07174.39169.61174.09174.0910,256,500
Feb 06, 2023169.56170.12167.37169.64169.647,659,500
Feb 03, 2023169.86171.55168.49169.45169.458,402,800
Feb 02, 2023171.13171.43166.82169.01169.0110,463,400
Feb 01, 2023173.31173.66169.54171.36171.3611,526,400
Jan 31, 2023172.75174.63171.42174.02174.0214,481,300
Jan 30, 2023178.00178.34173.67174.20174.2011,476,000
Jan 27, 2023184.23184.23177.92179.45179.4519,633,700
Jan 26, 2023184.99187.81183.48187.79187.7914,307,800
Jan 25, 2023179.29180.03176.35179.08179.086,727,500
Jan 24, 2023181.09182.00178.70180.83180.835,989,000
Jan 23, 2023181.21182.55180.03180.66180.668,381,300
Jan 20, 2023178.81181.36177.52180.90180.9010,467,000
Jan 19, 2023176.61179.95176.16179.00179.005,907,200
Jan 18, 2023180.82182.38176.94177.23177.238,899,200
Jan 17, 2023178.44181.32178.18180.49180.4910,697,700
Jan 13, 2023177.09177.99175.68177.56177.565,723,400
Jan 12, 2023175.99178.37175.90177.08177.086,891,400
Jan 11, 2023177.89178.14174.30175.20175.206,962,600
Jan 10, 2023176.40176.71173.72176.04176.048,307,000
Jan 09, 2023178.26178.33174.38175.18175.188,385,600
Jan 06, 2023177.02179.39175.70176.56176.567,189,400
Jan 05, 2023171.50176.19171.24175.24175.246,088,200
Jan 04, 2023170.95174.29170.85172.14172.147,684,500
Jan 03, 2023178.04179.00171.51173.99173.997,565,400
Dec 30, 2022178.03179.95177.70179.49179.495,001,000
Dec 29, 2022176.65179.20176.65178.32178.324,142,100
Dec 28, 2022178.86179.30175.93176.98176.984,494,400
Dec 27, 2022178.36180.23177.40179.63179.635,168,000
Dec 23, 2022174.10177.58173.69177.40177.406,079,100
Dec 22, 2022175.16175.21168.33172.08172.085,755,000
Dec 21, 2022175.19175.96173.16174.70174.705,479,400
Dec 20, 2022169.81173.29169.60172.67172.676,199,100
Dec 19, 2022170.11170.82168.25169.88169.887,131,600
Dec 16, 2022168.53170.15167.10168.72168.7223,876,000
Dec 15, 2022170.60171.37168.06171.04171.047,272,900
Dec 14, 2022174.49174.92171.27172.33172.337,045,500
Dec 13, 2022173.57174.46172.48173.53173.537,838,800
Dec 12, 2022168.93170.52167.71169.75169.759,364,900
Dec 09, 2022172.30173.19167.93168.00168.0010,754,300
Dec 08, 2022176.25176.40172.03173.54173.548,076,600
Dec 07, 2022171.06174.58170.85172.52172.526,936,300
Dec 06, 2022175.51178.06171.12172.01172.018,765,000
Dec 05, 2022182.67182.95174.63176.56176.568,162,200
Dec 02, 2022181.53183.63179.93181.03181.036,852,300
Dec 01, 2022184.26184.55181.44182.49182.495,217,400
Nov 30, 2022182.85183.34179.62183.31183.3110,936,700
Nov 29, 2022180.26181.85179.65181.03181.036,985,400
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, 2022180.96183.41179.65182.99182.997,661,500
Nov 17, 2022181.51184.23180.27184.09184.096,550,500
Nov 16, 2022186.54187.82183.68184.99184.997,941,100
Nov 15, 2022187.12188.44185.27188.05188.057,747,300
Nov 14, 2022186.31189.68186.18186.55186.559,722,400
Nov 11, 2022184.05187.10183.89186.46186.468,428,300
Nov 10, 2022182.23182.33178.04181.30181.306,981,500
Nov 09, 2022183.61183.81177.22177.93177.938,021,700
Nov 08, 2022185.32186.25183.86185.34185.346,308,200
Nov 07, 2022182.50186.38182.11185.61185.617,578,000
Nov 04, 2022184.84185.40180.60183.42183.427,491,900
Nov 03, 2022177.97182.19177.41181.13181.136,607,800
Nov 02, 2022180.93182.90178.27178.50178.508,087,500
Nov 01, 2022183.87184.50181.90182.22182.229,185,600
Oct 31, 2022178.06183.84178.06180.90180.9013,281,000
Oct 28, 2022181.47182.86176.53179.98179.9810,773,900
Oct 27, 2022179.89181.40177.48177.90177.909,177,400
Oct 26, 2022175.32178.48175.17177.09177.096,865,300
Oct 25, 2022173.06175.00172.17174.93174.937,280,600
Oct 24, 2022172.08174.67171.61173.13173.137,007,700
Oct 21, 2022169.15173.84168.85173.19173.197,971,300
Oct 20, 2022169.30171.82167.94168.96168.968,871,500
Oct 19, 2022163.59169.21163.59168.00168.009,766,800
Oct 18, 2022162.36163.31158.96162.72162.725,631,200
Oct 17, 2022163.29164.91161.10161.31161.315,890,400
Oct 14, 2022164.04165.46159.93160.14160.147,327,900
Oct 13, 2022156.35165.99156.35165.28165.2810,227,500
Oct 12, 2022156.14158.81155.52157.64157.644,942,000
Oct 11, 2022154.75159.93154.11157.17157.177,533,300
Oct 10, 2022161.00161.47156.44157.14157.145,904,500
Oct 07, 2022162.51163.93159.06160.03160.039,972,500
Oct 06, 2022157.34161.94157.20161.42161.429,498,300
Oct 05, 2022155.84159.73154.80158.53158.5310,633,100
Oct 04, 2022154.43157.88153.63157.63157.639,520,200
Oct 03, 2022148.97152.34148.30151.73151.739,597,400
Sept 30, 2022144.03145.14142.49143.67143.679,402,700
Sept 29, 2022144.51145.41142.27144.77144.778,197,600
Sept 28, 2022142.08146.44141.40145.78145.788,279,800
Sept 27, 2022142.29143.77140.46141.02141.0210,121,000
Sept 26, 2022143.57145.05140.89140.96140.969,444,000
Sept 23, 2022149.75150.18143.66144.77144.7713,919,700
Sept 22, 2022157.60158.28154.74154.89154.896,981,100
Sept 21, 2022158.31158.78154.95155.01155.016,877,000
Sept 20, 2022156.04156.85154.34156.28156.288,955,200
Sept 19, 2022152.93156.95152.80156.90156.906,813,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...