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

107.91-0.50 (-0.46%)

At close: 4:04PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 11, 2021	108.84	108.97	107.86	107.91	107.91	7,730,600
Jun. 10, 2021	109.06	110.25	107.25	108.41	108.41	13,526,200
Jun. 09, 2021	109.06	109.53	107.65	107.78	107.78	10,146,900
Jun. 08, 2021	107.65	108.98	106.30	108.73	108.73	10,559,500
Jun. 07, 2021	108.37	108.70	107.57	107.75	107.75	6,748,600
Jun. 04, 2021	108.24	108.67	107.21	108.45	108.45	6,698,100
Jun. 03, 2021	107.56	108.09	106.56	107.59	107.59	8,809,300
Jun. 02, 2021	107.21	108.56	106.21	108.08	108.08	9,141,800
Jun. 01, 2021	105.30	107.43	105.30	106.65	106.65	10,260,600
May 28, 2021	103.62	104.12	102.95	103.79	103.79	7,278,200
May 27, 2021	104.12	104.91	102.57	103.01	103.01	11,703,400
May 26, 2021	104.52	104.91	103.66	104.12	104.12	9,232,400
May 25, 2021	105.43	105.62	103.61	103.87	103.87	7,884,000
May 24, 2021	104.95	105.84	104.00	105.60	105.60	6,785,600
May 21, 2021	104.10	105.20	103.68	104.12	104.12	10,352,800
May 20, 2021	103.07	104.07	101.97	103.56	103.56	9,706,300
May 19, 2021	103.82	104.29	101.97	103.20	103.20	14,762,700
May 18, 2021	108.94	109.06	105.97	106.18	106.18	12,759,900
May 18, 2021	1.34 Dividend
May 17, 2021	109.09	110.88	108.97	110.81	109.47	12,692,900
May 14, 2021	107.80	109.82	107.80	109.47	108.15	9,105,800
May 13, 2021	106.07	107.87	105.44	106.68	105.39	9,706,300
May 12, 2021	107.00	110.15	106.72	107.37	106.07	11,661,900
May 11, 2021	109.06	109.58	106.21	106.70	105.41	12,754,800
May 10, 2021	111.44	113.11	109.52	109.57	108.24	13,586,500
May 07, 2021	108.09	110.67	107.70	110.02	108.69	10,267,600
May 06, 2021	108.95	109.13	107.42	109.02	107.70	9,654,900
May 05, 2021	107.09	109.54	107.09	108.96	107.64	7,328,100
May 04, 2021	105.96	106.51	104.85	106.11	104.83	8,704,300
May 03, 2021	103.98	105.72	103.22	105.53	104.25	7,938,100
Apr. 30, 2021	104.98	105.39	102.97	103.07	101.82	13,724,100
Apr. 29, 2021	106.42	107.65	105.75	106.90	105.61	9,740,300
Apr. 28, 2021	103.54	105.86	103.37	105.22	103.95	8,718,400
Apr. 27, 2021	101.81	103.10	101.51	102.70	101.46	6,898,900
Apr. 26, 2021	101.27	102.67	101.26	101.52	100.29	5,639,700
Apr. 23, 2021	101.10	102.17	100.72	101.55	100.32	6,756,000
Apr. 22, 2021	102.87	102.87	100.87	100.95	99.73	9,899,400
Apr. 21, 2021	100.33	102.99	100.14	102.73	101.49	8,264,400
Apr. 20, 2021	102.83	102.99	100.51	101.33	100.10	9,783,800
Apr. 19, 2021	103.27	103.83	102.21	103.26	102.01	7,068,700
Apr. 16, 2021	103.80	104.36	102.43	102.96	101.71	7,459,700
Apr. 15, 2021	104.01	104.27	102.93	103.42	102.17	7,860,500
Apr. 14, 2021	102.65	105.33	102.60	104.27	103.01	10,194,800
Apr. 13, 2021	101.56	102.60	101.29	102.24	101.00	6,829,900
Apr. 12, 2021	103.67	103.86	101.51	101.78	100.55	7,845,900
Apr. 09, 2021	103.12	103.68	102.10	102.92	101.68	7,163,700
Apr. 08, 2021	103.52	103.62	102.07	103.02	101.77	8,283,000
Apr. 07, 2021	103.47	104.57	103.26	104.19	102.93	7,699,300
Apr. 06, 2021	104.25	105.08	103.45	103.58	102.33	8,125,100
Apr. 05, 2021	105.73	105.83	104.17	104.51	103.25	8,692,700
Apr. 01, 2021	105.26	105.86	104.21	105.75	104.47	8,515,800
Mar. 31, 2021	105.55	106.22	104.60	104.79	103.52	8,954,400
Mar. 30, 2021	106.06	106.83	105.59	105.93	104.65	6,284,600
Mar. 29, 2021	106.40	107.53	105.70	106.92	105.63	7,542,300
Mar. 26, 2021	106.54	107.54	105.36	107.48	106.18	9,820,200
Mar. 25, 2021	102.85	105.26	102.07	105.07	103.80	11,138,200
Mar. 24, 2021	102.99	105.76	102.91	104.70	103.43	11,026,800
Mar. 23, 2021	101.45	104.30	100.69	101.97	100.74	14,781,700
Mar. 22, 2021	103.06	104.50	102.31	102.54	101.30	12,508,500
Mar. 19, 2021	103.94	104.89	102.74	103.38	102.13	18,491,000
Mar. 18, 2021	107.01	107.53	103.71	104.12	102.86	13,246,600
Mar. 17, 2021	107.21	108.56	106.60	108.03	106.72	9,168,600
Mar. 16, 2021	108.53	108.88	107.08	107.64	106.34	11,698,400
Mar. 15, 2021	111.53	111.91	108.89	110.25	108.92	10,488,000
Mar. 12, 2021	111.64	112.70	110.72	111.56	110.21	10,930,300
Mar. 11, 2021	111.65	112.55	110.89	111.19	109.85	10,989,500
Mar. 10, 2021	110.20	112.01	109.70	111.37	110.02	17,389,900
Mar. 09, 2021	109.07	110.69	107.88	109.50	108.18	19,010,700
Mar. 08, 2021	109.86	110.43	108.06	109.75	108.42	18,033,600
Mar. 05, 2021	106.96	109.13	106.15	109.00	107.68	23,638,200
Mar. 04, 2021	104.52	107.58	103.13	104.50	103.24	22,994,200
Mar. 03, 2021	103.41	105.75	103.40	103.59	102.34	14,958,200
Mar. 02, 2021	101.89	103.31	101.71	102.44	101.20	10,643,500
Mar. 01, 2021	102.46	103.80	101.40	102.05	100.82	10,439,900
Feb. 26, 2021	100.30	101.06	97.61	100.00	98.79	14,454,100
Feb. 25, 2021	104.90	104.96	101.59	102.35	101.11	13,219,200
Feb. 24, 2021	100.33	104.04	99.81	103.31	102.06	16,116,000
Feb. 23, 2021	99.97	100.16	96.80	99.63	98.43	14,874,000
Feb. 22, 2021	96.99	99.64	96.46	98.39	97.20	13,178,700
Feb. 19, 2021	95.13	96.38	94.65	95.80	94.64	8,913,900
Feb. 18, 2021	95.75	95.78	94.30	95.00	93.85	9,030,600
Feb. 17, 2021	95.42	96.72	94.20	95.92	94.76	14,342,300
Feb. 16, 2021	93.05	93.86	92.61	93.13	92.00	14,006,000
Feb. 16, 2021	1.29 Dividend
Feb. 12, 2021	91.53	92.73	91.35	92.55	90.16	7,858,300
Feb. 11, 2021	92.37	92.44	90.08	92.02	89.64	8,572,400
Feb. 10, 2021	91.38	92.59	90.60	92.52	90.13	8,778,800
Feb. 09, 2021	91.10	91.27	89.81	90.96	88.61	7,605,500
Feb. 08, 2021	90.29	92.04	90.01	91.48	89.11	9,886,600
Feb. 05, 2021	89.94	90.47	88.64	89.26	86.95	8,017,300
Feb. 04, 2021	89.51	89.65	87.95	89.00	86.70	7,917,600
Feb. 03, 2021	87.05	89.39	86.89	88.96	86.66	9,256,500
Feb. 02, 2021	88.01	88.37	86.53	87.06	84.81	9,233,100
Feb. 01, 2021	85.99	87.30	84.57	86.41	84.18	8,073,600
Jan. 29, 2021	86.83	87.34	84.92	85.20	83.00	14,699,800
Jan. 28, 2021	88.67	90.15	88.25	89.02	86.72	8,155,500
Jan. 27, 2021	87.53	90.35	86.75	88.20	85.92	10,178,500
Jan. 26, 2021	92.20	92.91	89.27	89.36	87.05	7,827,800
Jan. 25, 2021	90.62	91.03	89.33	90.90	88.55	7,689,400
Jan. 22, 2021	90.40	92.03	89.83	91.73	89.36	7,810,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,138.35+88.88(+0.44%)

S&P 5004,247.44+8.26(+0.19%)

DOW34,479.60+13.36(+0.04%)

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

Chevron Corporation (CVX)

S&P/TSX
20,138.35
+88.88(+0.44%)

S&P 500
4,247.44
+8.26(+0.19%)

DOW
34,479.60
+13.36(+0.04%)