Canada Markets close in 4 hrs 26 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.10+2.57 (+1.62%)
As of 11:34AM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022157.34161.60157.28161.10161.103,780,944
Oct 05, 2022155.84159.73154.80158.53158.5310,623,000
Oct 04, 2022154.43157.88153.63157.63157.639,520,200
Oct 03, 2022148.97152.34148.30151.73151.739,597,400
Sept 30, 2022144.03145.14142.49143.67143.679,397,400
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, 2022149.75150.18143.66144.77144.7713,916,600
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
Sept 16, 2022160.52161.14155.61156.45156.4543,736,500
Sept 15, 2022160.68161.70159.58160.62160.629,665,000
Sept 14, 2022160.94163.57160.35163.27163.2711,160,800
Sept 13, 2022161.41162.66158.74159.41159.4110,308,300
Sept 12, 2022162.81164.53161.25162.50162.508,920,800
Sept 09, 2022158.41160.65157.53159.97159.978,261,100
Sept 08, 2022155.59156.38153.38155.95155.959,232,500
Sept 07, 2022154.06155.82152.62155.11155.119,442,100
Sept 06, 2022159.89159.99155.71157.12157.128,550,000
Sept 02, 2022158.24159.13156.72157.85157.857,525,300
Sept 01, 2022156.48156.88153.23155.54155.548,244,400
Aug 31, 2022157.61161.41156.15158.06158.0613,582,700
Aug 30, 2022162.32162.56158.76160.62160.628,814,300
Aug 29, 2022163.89166.83163.64164.63164.638,462,600
Aug 26, 2022164.18166.13162.46163.41163.417,765,800
Aug 25, 2022163.92164.90162.61164.62164.628,050,700
Aug 24, 2022161.66163.35160.67163.19163.199,468,100
Aug 23, 2022159.10162.34158.71161.99161.9910,354,800
Aug 22, 2022156.69157.74154.42156.90156.909,147,000
Aug 19, 2022158.46159.74157.62157.69157.696,834,200
Aug 18, 2022157.15159.66157.09159.02159.026,477,500
Aug 17, 2022156.63159.34155.51157.70157.706,741,100
Aug 16, 2022157.41157.92155.82156.41156.417,218,400
Aug 15, 2022155.18157.79153.44156.81156.818,975,200
Aug 12, 2022158.25159.91157.14159.85159.857,244,700
Aug 11, 2022158.11161.16157.62159.62159.627,888,600
Aug 10, 2022156.00156.47152.93155.82155.826,145,800
Aug 09, 2022155.94157.80154.60155.41155.415,842,200
Aug 08, 2022153.59154.98153.15153.41153.415,966,900
Aug 05, 2022149.64155.01149.02153.64153.647,170,200
Aug 04, 2022155.32155.44150.73151.14151.1410,640,000
Aug 03, 2022159.31159.96154.35155.36155.368,751,400
Aug 02, 2022160.89161.47158.30159.14159.145,928,300
Aug 01, 2022161.18161.86159.15160.51160.518,017,800
Jul 29, 2022156.54164.66155.90163.78163.7817,143,700
Jul 28, 2022150.69151.47148.03150.39150.396,574,300
Jul 27, 2022148.34150.20146.66149.26149.266,223,000
Jul 26, 2022149.50150.68146.53147.32147.326,112,800
Jul 25, 2022145.70148.61144.18148.48148.486,210,900
Jul 22, 2022145.56146.30143.42144.19144.195,889,500
Jul 21, 2022143.12145.47141.50145.40145.406,724,200
Jul 20, 2022144.50147.26143.32146.52146.527,856,600
Jul 19, 2022139.69145.01139.42144.61144.619,152,100
Jul 18, 2022140.56142.14139.08139.58139.587,943,900
Jul 15, 2022138.96138.96136.43137.65137.657,051,900
Jul 14, 2022134.31136.16132.54135.94135.9410,150,200
Jul 13, 2022137.61140.73137.14137.99137.999,414,600
Jul 12, 2022138.50139.62137.26138.92138.928,653,900
Jul 11, 2022141.91142.85139.93141.51141.517,056,800
Jul 08, 2022144.88145.45141.09142.77142.777,915,500
Jul 07, 2022144.10145.30143.08143.52143.5212,741,800
Jul 06, 2022141.66143.26136.80140.78140.7812,421,200
Jul 05, 2022143.65144.54139.41142.66142.6611,513,100
Jul 01, 2022146.60146.96142.47146.51146.517,684,600
Jun 30, 2022144.55147.92143.41144.78144.7810,685,000
Jun 29, 2022151.63152.11146.09146.98146.989,082,900
Jun 28, 2022150.88152.19148.11149.94149.949,183,300
Jun 27, 2022145.86148.82145.60147.57147.579,242,400
Jun 24, 2022145.20147.09142.60144.77144.7711,108,300
Jun 23, 2022148.79149.23140.15142.43142.4315,713,700
Jun 22, 2022148.07150.80146.33147.87147.8713,735,800
Jun 21, 2022152.05156.02151.44154.59154.5913,772,000
Jun 17, 2022154.88155.47145.79148.38148.3835,575,100
Jun 16, 2022159.94160.54153.75155.48155.4818,125,900
Jun 15, 2022166.78167.85161.94164.26164.2611,565,300
Jun 14, 2022169.37172.29165.84167.55167.5510,269,300
Jun 13, 2022171.61172.00164.06167.33167.3314,614,900
Jun 10, 2022176.37178.57173.65175.40175.409,529,700
Jun 09, 2022180.03180.64177.39177.52177.529,764,600
Jun 08, 2022180.95182.40180.25181.13181.138,715,200
Jun 07, 2022177.47180.66176.92180.20180.209,668,300
Jun 06, 2022177.90178.00175.51176.83176.836,734,200
Jun 03, 2022176.00178.25176.00177.60177.608,435,300
Jun 02, 2022174.74176.51174.10176.00176.007,441,900
Jun 01, 2022176.73178.13174.94176.32176.328,824,100
May 31, 2022179.96180.96173.47174.66174.6620,547,600
May 27, 2022176.52178.35175.69178.28178.2810,512,300
May 26, 2022176.49177.93175.01176.59176.5911,213,900
May 25, 2022173.14175.99172.97175.41175.4110,174,500
May 24, 2022170.69173.58169.81172.64172.649,782,700
May 23, 2022169.43172.96169.11171.72171.7210,216,400
May 20, 2022168.88171.04164.09167.82167.829,615,000
May 19, 2022164.63169.64162.83166.86166.8610,958,700
May 18, 2022174.12174.13165.79168.06168.0613,107,500
May 17, 2022174.84175.65172.61174.03174.0312,827,600
May 16, 2022169.00174.97168.86173.01173.0113,296,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...