STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

96.76-0.56 (-0.58%)

At close: 4:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	97.11	98.38	96.37	96.76	96.76	14,569,766
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	97.40	98.43	97.38	97.49	97.49	909,700,000
Sep. 02, 2021	96.64	98.39	96.55	97.71	97.71	1,234,130,000
Sep. 01, 2021	96.86	97.07	95.47	95.71	95.71	1,055,730,000
Aug. 31, 2021	98.14	98.41	96.64	96.77	96.77	1,567,220,000
Aug. 30, 2021	99.09	99.31	97.97	98.39	98.39	812,720,000
Aug. 27, 2021	98.14	99.46	98.05	98.64	98.64	1,027,540,000
Aug. 26, 2021	98.11	98.73	97.20	97.22	97.22	812,120,000
Aug. 25, 2021	97.22	98.72	96.72	98.51	98.51	934,150,000
Aug. 24, 2021	97.50	98.61	97.39	97.84	97.84	891,630,000
Aug. 23, 2021	96.09	97.00	96.06	96.73	96.73	1,025,840,000
Aug. 20, 2021	93.52	94.88	93.21	94.30	94.30	970,530,000
Aug. 19, 2021	94.81	95.31	92.86	94.29	94.29	1,742,100,000
Aug. 18, 2021	98.69	99.42	96.55	96.70	96.70	1,288,850,000
Aug. 18, 2021	1.34 Dividend
Aug. 17, 2021	100.20	101.68	99.63	100.73	99.39	1,092,890,000
Aug. 16, 2021	100.83	101.20	99.91	100.92	99.58	947,660,000
Aug. 13, 2021	102.23	102.54	101.64	101.96	100.60	657,050,000
Aug. 12, 2021	102.86	103.25	101.78	102.64	101.27	737,760,000
Aug. 11, 2021	102.04	102.97	101.60	102.85	101.48	707,980,000
Aug. 10, 2021	100.74	102.32	100.58	102.08	100.72	976,170,000
Aug. 09, 2021	100.91	101.38	99.93	100.25	98.92	923,930,000
Aug. 06, 2021	102.02	102.58	101.60	101.95	100.59	647,420,000
Aug. 05, 2021	100.94	102.43	100.67	101.23	99.88	798,440,000
Aug. 04, 2021	100.44	101.90	100.10	100.30	98.97	1,038,980,000
Aug. 03, 2021	101.59	102.91	100.67	102.60	101.24	8,437,300
Aug. 02, 2021	102.08	103.98	101.56	101.63	100.28	8,911,800
Jul. 30, 2021	103.06	104.05	100.77	101.81	100.46	12,292,000
Jul. 29, 2021	102.38	102.88	101.94	102.57	101.21	8,681,300
Jul. 28, 2021	100.90	101.81	100.28	101.18	99.83	8,546,100
Jul. 27, 2021	100.05	100.72	98.94	100.61	99.27	8,332,100
Jul. 26, 2021	99.46	101.26	99.44	100.95	99.61	10,227,500
Jul. 23, 2021	98.80	99.12	97.94	98.86	97.54	7,570,800
Jul. 22, 2021	99.40	99.41	97.89	98.82	97.51	7,694,300
Jul. 21, 2021	97.98	100.47	97.70	99.82	98.49	11,478,100
Jul. 20, 2021	95.89	98.04	95.05	96.53	95.25	12,114,600
Jul. 19, 2021	95.82	96.95	94.52	95.96	94.68	17,385,500
Jul. 16, 2021	101.63	101.69	98.33	98.62	97.31	12,199,100
Jul. 15, 2021	101.05	102.25	100.85	101.30	99.95	9,665,700
Jul. 14, 2021	104.48	105.32	101.72	101.97	100.61	9,216,600
Jul. 13, 2021	104.00	104.58	103.22	103.93	102.55	6,738,000
Jul. 12, 2021	103.56	105.02	103.24	104.28	102.89	9,898,600
Jul. 09, 2021	103.46	104.23	102.36	104.07	102.69	8,567,900
Jul. 08, 2021	101.50	103.09	101.22	102.60	101.24	8,695,500
Jul. 07, 2021	103.96	104.90	102.12	102.93	101.56	8,245,000
Jul. 06, 2021	105.97	105.97	103.39	103.99	102.61	10,162,800
Jul. 02, 2021	105.70	106.40	105.04	106.07	104.66	7,107,700
Jul. 01, 2021	106.95	107.10	105.74	106.21	104.80	10,873,200
Jun. 30, 2021	103.84	104.88	103.72	104.74	103.35	7,927,500
Jun. 29, 2021	104.59	104.97	103.61	103.76	102.38	7,225,500
Jun. 28, 2021	106.95	107.00	103.66	103.99	102.61	11,348,400
Jun. 25, 2021	107.59	108.06	106.78	107.30	105.87	8,102,300
Jun. 24, 2021	107.14	107.78	106.36	107.14	105.71	8,724,600
Jun. 23, 2021	107.36	108.13	106.23	106.27	104.86	7,792,800
Jun. 22, 2021	105.33	106.96	104.31	106.40	104.98	10,230,100
Jun. 21, 2021	104.10	106.44	103.93	106.05	104.64	13,591,500
Jun. 18, 2021	105.25	106.27	102.91	103.03	101.66	22,284,500
Jun. 17, 2021	109.24	109.98	96.31	107.07	105.65	14,337,800
Jun. 16, 2021	110.03	110.51	108.90	109.67	108.21	9,283,300
Jun. 15, 2021	108.41	110.48	108.39	110.30	108.83	10,540,200
Jun. 14, 2021	108.18	108.96	106.83	107.97	106.53	9,051,900
Jun. 11, 2021	108.84	108.97	107.86	107.91	106.47	7,731,700
Jun. 10, 2021	109.06	110.25	107.25	108.41	106.97	13,526,200
Jun. 09, 2021	109.06	109.53	107.65	107.78	106.35	10,146,900
Jun. 08, 2021	107.65	108.98	106.30	108.73	107.28	10,559,500
Jun. 07, 2021	108.37	108.70	107.57	107.75	106.32	6,748,600
Jun. 04, 2021	108.24	108.67	107.21	108.45	107.01	6,699,300
Jun. 03, 2021	107.56	108.09	106.56	107.59	106.16	8,809,300
Jun. 02, 2021	107.21	108.56	106.21	108.08	106.64	9,141,800
Jun. 01, 2021	105.30	107.43	105.30	106.65	105.23	10,260,600
May 28, 2021	103.62	104.12	102.95	103.79	102.41	7,278,200
May 27, 2021	104.12	104.91	102.57	103.01	101.64	11,703,400
May 26, 2021	104.52	104.91	103.66	104.12	102.73	9,232,400
May 25, 2021	105.43	105.62	103.61	103.87	102.49	7,884,000
May 24, 2021	104.95	105.84	104.00	105.60	104.20	6,785,600
May 21, 2021	104.10	105.20	103.68	104.12	102.73	10,352,800
May 20, 2021	103.07	104.07	101.97	103.56	102.18	9,706,300
May 19, 2021	103.82	104.29	101.97	103.20	101.83	14,762,700
May 18, 2021	108.94	109.06	105.97	106.18	104.77	12,759,900
May 18, 2021	1.34 Dividend
May 17, 2021	109.09	110.88	108.97	110.81	108.01	12,692,900
May 14, 2021	107.80	109.82	107.80	109.47	106.71	9,124,100
May 13, 2021	106.07	107.87	105.44	106.68	103.99	9,706,300
May 12, 2021	107.00	110.15	106.72	107.37	104.66	11,661,900
May 11, 2021	109.06	109.58	106.21	106.70	104.01	12,754,800
May 10, 2021	111.44	113.11	109.52	109.57	106.81	13,586,500
May 07, 2021	108.09	110.67	107.70	110.02	107.24	10,273,000
May 06, 2021	108.95	109.13	107.42	109.02	106.27	9,654,900
May 05, 2021	107.09	109.54	106.82	108.96	106.21	12,872,400
May 04, 2021	105.96	106.51	104.85	106.11	103.43	8,704,300
May 03, 2021	103.98	105.72	103.22	105.53	102.87	7,938,100
Apr. 30, 2021	104.98	105.39	102.97	103.07	100.47	13,730,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7832-0.0054(-0.6892%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD61,250.23-1,265.46(-2.02%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Chevron Corporation (CVX)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7832
-0.0054(-0.6892%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
61,250.23
-1,265.46(-2.02%)