Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 176.52 | 178.35 | 175.69 | 178.28 | 178.28 | 10,508,200 |
| May 26, 2022 | 176.49 | 177.93 | 175.01 | 176.59 | 176.59 | 11,213,900 |
| May 25, 2022 | 173.14 | 175.99 | 172.97 | 175.41 | 175.41 | 10,174,500 |
| May 24, 2022 | 170.69 | 173.58 | 169.81 | 172.64 | 172.64 | 9,782,700 |
| May 23, 2022 | 169.43 | 172.96 | 169.11 | 171.72 | 171.72 | 10,216,400 |
| May 20, 2022 | 168.88 | 171.04 | 164.09 | 167.82 | 167.82 | 9,613,200 |
| May 19, 2022 | 164.63 | 169.64 | 162.83 | 166.86 | 166.86 | 10,958,700 |
| May 18, 2022 | 174.12 | 174.13 | 165.79 | 168.06 | 168.06 | 13,107,500 |
| May 18, 2022 | 1.42 Dividend | |||||
| May 17, 2022 | 174.84 | 175.65 | 172.61 | 174.03 | 172.61 | 12,827,600 |
| May 16, 2022 | 169.00 | 174.97 | 168.86 | 173.01 | 171.60 | 13,296,300 |
| May 13, 2022 | 166.50 | 168.79 | 164.88 | 167.87 | 166.50 | 9,223,600 |
| May 12, 2022 | 163.22 | 164.85 | 158.86 | 164.71 | 163.37 | 8,936,400 |
| May 11, 2022 | 163.58 | 167.46 | 162.51 | 163.16 | 161.83 | 9,105,500 |
| May 10, 2022 | 162.21 | 164.19 | 157.87 | 160.78 | 159.47 | 11,636,000 |
| May 09, 2022 | 167.75 | 167.75 | 158.48 | 159.25 | 157.95 | 14,110,700 |
| May 06, 2022 | 168.27 | 170.97 | 165.42 | 170.69 | 169.30 | 10,407,000 |
| May 05, 2022 | 169.26 | 169.50 | 162.65 | 166.26 | 164.90 | 9,807,600 |
| May 04, 2022 | 164.97 | 167.89 | 163.47 | 167.59 | 166.22 | 9,183,200 |
| May 03, 2022 | 159.57 | 163.43 | 159.26 | 162.49 | 161.16 | 8,827,200 |
| May 02, 2022 | 156.31 | 160.00 | 155.15 | 159.75 | 158.45 | 11,559,000 |
| Apr 29, 2022 | 161.28 | 162.44 | 156.29 | 156.67 | 155.39 | 14,709,500 |
| Apr 28, 2022 | 157.45 | 163.00 | 154.93 | 161.79 | 160.47 | 9,366,400 |
| Apr 27, 2022 | 157.08 | 157.92 | 154.52 | 156.24 | 154.97 | 10,396,600 |
| Apr 26, 2022 | 158.82 | 160.37 | 156.39 | 156.53 | 155.25 | 9,810,600 |
| Apr 25, 2022 | 155.73 | 158.36 | 151.36 | 157.49 | 156.20 | 15,449,800 |
| Apr 22, 2022 | 164.38 | 165.47 | 160.86 | 160.95 | 159.64 | 12,160,100 |
| Apr 21, 2022 | 171.74 | 172.44 | 163.83 | 164.58 | 163.24 | 14,594,800 |
| Apr 20, 2022 | 171.62 | 173.58 | 171.46 | 172.53 | 171.12 | 7,495,000 |
| Apr 19, 2022 | 173.08 | 173.69 | 171.03 | 171.83 | 170.43 | 6,970,200 |
| Apr 18, 2022 | 173.00 | 174.54 | 171.87 | 173.89 | 172.47 | 7,639,000 |
| Apr 14, 2022 | 170.69 | 172.94 | 170.56 | 171.59 | 170.19 | 9,421,100 |
| Apr 13, 2022 | 170.93 | 172.08 | 168.29 | 171.67 | 170.27 | 7,330,700 |
| Apr 12, 2022 | 168.97 | 172.68 | 168.15 | 169.01 | 167.63 | 9,528,400 |
| Apr 11, 2022 | 168.57 | 168.78 | 164.91 | 165.56 | 164.21 | 10,206,100 |
| Apr 08, 2022 | 167.05 | 171.10 | 167.02 | 169.93 | 168.54 | 10,801,200 |
| Apr 07, 2022 | 165.10 | 167.70 | 163.42 | 167.10 | 165.74 | 8,018,400 |
| Apr 06, 2022 | 164.83 | 167.01 | 164.33 | 164.81 | 163.47 | 9,269,000 |
| Apr 05, 2022 | 165.03 | 167.72 | 163.10 | 163.36 | 162.03 | 9,538,200 |
| Apr 04, 2022 | 165.00 | 165.45 | 163.00 | 164.37 | 163.03 | 8,718,600 |
| Apr 01, 2022 | 162.78 | 165.95 | 162.33 | 164.22 | 162.88 | 8,795,300 |
| Mar 31, 2022 | 163.47 | 166.16 | 162.72 | 162.83 | 161.50 | 10,395,900 |
| Mar 30, 2022 | 165.24 | 166.35 | 163.66 | 165.48 | 164.13 | 9,906,000 |
| Mar 29, 2022 | 163.51 | 164.48 | 160.50 | 164.32 | 162.98 | 15,102,600 |
| Mar 28, 2022 | 165.90 | 166.63 | 165.13 | 166.35 | 164.99 | 9,992,000 |
| Mar 25, 2022 | 165.22 | 169.69 | 165.16 | 169.31 | 167.93 | 10,254,700 |
| Mar 24, 2022 | 166.43 | 167.40 | 165.00 | 166.30 | 164.94 | 9,024,800 |
| Mar 23, 2022 | 166.00 | 167.35 | 164.94 | 165.86 | 164.51 | 10,755,000 |
| Mar 22, 2022 | 163.69 | 165.26 | 162.58 | 164.09 | 162.75 | 11,063,900 |
| Mar 21, 2022 | 163.02 | 165.58 | 162.72 | 164.64 | 163.30 | 13,180,600 |
| Mar 18, 2022 | 160.89 | 161.73 | 158.78 | 161.73 | 160.41 | 23,214,700 |
| Mar 17, 2022 | 159.95 | 160.99 | 157.92 | 160.44 | 159.13 | 15,750,700 |
| Mar 16, 2022 | 158.79 | 160.50 | 156.21 | 157.71 | 156.42 | 22,299,700 |
| Mar 15, 2022 | 159.11 | 160.19 | 155.26 | 158.28 | 156.99 | 28,534,400 |
| Mar 14, 2022 | 166.21 | 168.35 | 164.30 | 166.72 | 165.36 | 25,156,200 |
| Mar 11, 2022 | 165.89 | 172.98 | 165.88 | 170.90 | 169.51 | 28,423,600 |
| Mar 10, 2022 | 168.74 | 174.76 | 168.29 | 170.82 | 169.43 | 34,913,600 |
| Mar 09, 2022 | 162.77 | 169.77 | 161.21 | 166.27 | 164.91 | 43,430,000 |
| Mar 08, 2022 | 164.31 | 174.00 | 164.10 | 170.53 | 169.14 | 57,231,000 |
| Mar 07, 2022 | 159.90 | 162.10 | 155.72 | 162.04 | 160.72 | 34,824,700 |
| Mar 04, 2022 | 155.79 | 159.95 | 155.09 | 158.65 | 157.36 | 29,034,400 |
| Mar 03, 2022 | 152.26 | 157.12 | 151.75 | 156.22 | 154.95 | 22,492,900 |
| Mar 02, 2022 | 150.20 | 155.75 | 150.05 | 154.14 | 152.88 | 31,329,500 |
| Mar 01, 2022 | 145.01 | 149.96 | 144.70 | 149.72 | 148.50 | 31,159,900 |
| Feb 28, 2022 | 139.27 | 144.00 | 138.65 | 144.00 | 142.83 | 24,394,300 |
| Feb 25, 2022 | 135.96 | 140.50 | 135.43 | 140.38 | 139.23 | 28,028,000 |
| Feb 24, 2022 | 137.93 | 138.23 | 131.72 | 134.85 | 133.75 | 22,108,900 |
| Feb 23, 2022 | 132.93 | 136.08 | 132.56 | 135.55 | 134.44 | 16,134,200 |
| Feb 22, 2022 | 137.00 | 137.00 | 130.52 | 132.40 | 131.32 | 19,428,700 |
| Feb 18, 2022 | 132.82 | 133.91 | 132.05 | 133.42 | 132.33 | 10,691,800 |
| Feb 17, 2022 | 134.17 | 134.58 | 132.45 | 133.61 | 132.52 | 10,073,900 |
| Feb 16, 2022 | 134.95 | 136.16 | 133.76 | 134.30 | 133.20 | 11,348,800 |
| Feb 15, 2022 | 133.08 | 134.84 | 132.18 | 134.26 | 133.16 | 11,746,800 |
| Feb 15, 2022 | 1.42 Dividend | |||||
| Feb 14, 2022 | 137.94 | 138.05 | 135.05 | 136.67 | 134.15 | 15,945,000 |
| Feb 11, 2022 | 136.86 | 139.44 | 136.28 | 138.81 | 136.25 | 12,821,200 |
| Feb 10, 2022 | 137.56 | 138.79 | 135.39 | 136.04 | 133.53 | 11,012,700 |
| Feb 09, 2022 | 136.72 | 138.34 | 136.10 | 137.79 | 135.25 | 10,140,800 |
| Feb 08, 2022 | 138.18 | 138.43 | 135.01 | 136.44 | 133.92 | 11,021,600 |
| Feb 07, 2022 | 135.34 | 139.43 | 134.83 | 138.55 | 135.99 | 18,422,500 |
| Feb 04, 2022 | 135.01 | 137.00 | 135.01 | 135.88 | 133.37 | 13,034,700 |
| Feb 03, 2022 | 134.85 | 135.35 | 133.19 | 134.20 | 131.72 | 9,447,700 |
| Feb 02, 2022 | 134.35 | 135.80 | 132.80 | 135.41 | 132.91 | 10,906,700 |
| Feb 01, 2022 | 130.83 | 135.74 | 130.51 | 134.79 | 132.30 | 16,169,700 |
| Jan 31, 2022 | 130.19 | 131.86 | 129.33 | 131.33 | 128.91 | 16,401,800 |
| Jan 28, 2022 | 130.00 | 132.06 | 128.07 | 130.61 | 128.20 | 24,817,800 |
| Jan 27, 2022 | 134.45 | 137.00 | 133.59 | 135.37 | 132.87 | 20,654,100 |
| Jan 26, 2022 | 132.90 | 134.71 | 131.59 | 132.69 | 130.24 | 17,266,500 |
| Jan 25, 2022 | 127.12 | 132.74 | 125.27 | 132.59 | 130.14 | 19,984,500 |
| Jan 24, 2022 | 124.45 | 127.73 | 122.84 | 127.18 | 124.83 | 19,513,700 |
| Jan 21, 2022 | 127.76 | 128.40 | 126.23 | 126.91 | 124.57 | 13,055,700 |
| Jan 20, 2022 | 128.27 | 130.86 | 127.88 | 128.45 | 126.08 | 11,370,400 |
| Jan 19, 2022 | 129.95 | 130.15 | 128.54 | 128.91 | 126.53 | 12,064,300 |
| Jan 18, 2022 | 129.69 | 130.00 | 127.87 | 129.38 | 126.99 | 12,905,500 |
| Jan 14, 2022 | 126.76 | 129.20 | 126.76 | 128.96 | 126.58 | 13,281,000 |
| Jan 13, 2022 | 127.14 | 128.10 | 126.45 | 126.80 | 124.46 | 9,691,300 |
| Jan 12, 2022 | 127.99 | 128.43 | 126.47 | 127.33 | 124.98 | 12,469,200 |
| Jan 11, 2022 | 125.86 | 128.00 | 124.83 | 127.97 | 125.61 | 14,609,000 |
| Jan 10, 2022 | 125.15 | 125.69 | 123.86 | 125.11 | 122.80 | 12,626,100 |
| Jan 07, 2022 | 123.55 | 125.54 | 122.95 | 125.03 | 122.72 | 14,164,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
