Canada markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
178.28+1.69 (+0.96%)
At close: 04:04PM EDT
178.38 +0.10 (+0.06%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022176.52178.35175.69178.28178.2810,508,200
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, 2022168.88171.04164.09167.82167.829,613,200
May 19, 2022164.63169.64162.83166.86166.8610,958,700
May 18, 2022174.12174.13165.79168.06168.0613,107,500
May 18, 20221.42 Dividend
May 17, 2022174.84175.65172.61174.03172.6112,827,600
May 16, 2022169.00174.97168.86173.01171.6013,296,300
May 13, 2022166.50168.79164.88167.87166.509,223,600
May 12, 2022163.22164.85158.86164.71163.378,936,400
May 11, 2022163.58167.46162.51163.16161.839,105,500
May 10, 2022162.21164.19157.87160.78159.4711,636,000
May 09, 2022167.75167.75158.48159.25157.9514,110,700
May 06, 2022168.27170.97165.42170.69169.3010,407,000
May 05, 2022169.26169.50162.65166.26164.909,807,600
May 04, 2022164.97167.89163.47167.59166.229,183,200
May 03, 2022159.57163.43159.26162.49161.168,827,200
May 02, 2022156.31160.00155.15159.75158.4511,559,000
Apr 29, 2022161.28162.44156.29156.67155.3914,709,500
Apr 28, 2022157.45163.00154.93161.79160.479,366,400
Apr 27, 2022157.08157.92154.52156.24154.9710,396,600
Apr 26, 2022158.82160.37156.39156.53155.259,810,600
Apr 25, 2022155.73158.36151.36157.49156.2015,449,800
Apr 22, 2022164.38165.47160.86160.95159.6412,160,100
Apr 21, 2022171.74172.44163.83164.58163.2414,594,800
Apr 20, 2022171.62173.58171.46172.53171.127,495,000
Apr 19, 2022173.08173.69171.03171.83170.436,970,200
Apr 18, 2022173.00174.54171.87173.89172.477,639,000
Apr 14, 2022170.69172.94170.56171.59170.199,421,100
Apr 13, 2022170.93172.08168.29171.67170.277,330,700
Apr 12, 2022168.97172.68168.15169.01167.639,528,400
Apr 11, 2022168.57168.78164.91165.56164.2110,206,100
Apr 08, 2022167.05171.10167.02169.93168.5410,801,200
Apr 07, 2022165.10167.70163.42167.10165.748,018,400
Apr 06, 2022164.83167.01164.33164.81163.479,269,000
Apr 05, 2022165.03167.72163.10163.36162.039,538,200
Apr 04, 2022165.00165.45163.00164.37163.038,718,600
Apr 01, 2022162.78165.95162.33164.22162.888,795,300
Mar 31, 2022163.47166.16162.72162.83161.5010,395,900
Mar 30, 2022165.24166.35163.66165.48164.139,906,000
Mar 29, 2022163.51164.48160.50164.32162.9815,102,600
Mar 28, 2022165.90166.63165.13166.35164.999,992,000
Mar 25, 2022165.22169.69165.16169.31167.9310,254,700
Mar 24, 2022166.43167.40165.00166.30164.949,024,800
Mar 23, 2022166.00167.35164.94165.86164.5110,755,000
Mar 22, 2022163.69165.26162.58164.09162.7511,063,900
Mar 21, 2022163.02165.58162.72164.64163.3013,180,600
Mar 18, 2022160.89161.73158.78161.73160.4123,214,700
Mar 17, 2022159.95160.99157.92160.44159.1315,750,700
Mar 16, 2022158.79160.50156.21157.71156.4222,299,700
Mar 15, 2022159.11160.19155.26158.28156.9928,534,400
Mar 14, 2022166.21168.35164.30166.72165.3625,156,200
Mar 11, 2022165.89172.98165.88170.90169.5128,423,600
Mar 10, 2022168.74174.76168.29170.82169.4334,913,600
Mar 09, 2022162.77169.77161.21166.27164.9143,430,000
Mar 08, 2022164.31174.00164.10170.53169.1457,231,000
Mar 07, 2022159.90162.10155.72162.04160.7234,824,700
Mar 04, 2022155.79159.95155.09158.65157.3629,034,400
Mar 03, 2022152.26157.12151.75156.22154.9522,492,900
Mar 02, 2022150.20155.75150.05154.14152.8831,329,500
Mar 01, 2022145.01149.96144.70149.72148.5031,159,900
Feb 28, 2022139.27144.00138.65144.00142.8324,394,300
Feb 25, 2022135.96140.50135.43140.38139.2328,028,000
Feb 24, 2022137.93138.23131.72134.85133.7522,108,900
Feb 23, 2022132.93136.08132.56135.55134.4416,134,200
Feb 22, 2022137.00137.00130.52132.40131.3219,428,700
Feb 18, 2022132.82133.91132.05133.42132.3310,691,800
Feb 17, 2022134.17134.58132.45133.61132.5210,073,900
Feb 16, 2022134.95136.16133.76134.30133.2011,348,800
Feb 15, 2022133.08134.84132.18134.26133.1611,746,800
Feb 15, 20221.42 Dividend
Feb 14, 2022137.94138.05135.05136.67134.1515,945,000
Feb 11, 2022136.86139.44136.28138.81136.2512,821,200
Feb 10, 2022137.56138.79135.39136.04133.5311,012,700
Feb 09, 2022136.72138.34136.10137.79135.2510,140,800
Feb 08, 2022138.18138.43135.01136.44133.9211,021,600
Feb 07, 2022135.34139.43134.83138.55135.9918,422,500
Feb 04, 2022135.01137.00135.01135.88133.3713,034,700
Feb 03, 2022134.85135.35133.19134.20131.729,447,700
Feb 02, 2022134.35135.80132.80135.41132.9110,906,700
Feb 01, 2022130.83135.74130.51134.79132.3016,169,700
Jan 31, 2022130.19131.86129.33131.33128.9116,401,800
Jan 28, 2022130.00132.06128.07130.61128.2024,817,800
Jan 27, 2022134.45137.00133.59135.37132.8720,654,100
Jan 26, 2022132.90134.71131.59132.69130.2417,266,500
Jan 25, 2022127.12132.74125.27132.59130.1419,984,500
Jan 24, 2022124.45127.73122.84127.18124.8319,513,700
Jan 21, 2022127.76128.40126.23126.91124.5713,055,700
Jan 20, 2022128.27130.86127.88128.45126.0811,370,400
Jan 19, 2022129.95130.15128.54128.91126.5312,064,300
Jan 18, 2022129.69130.00127.87129.38126.9912,905,500
Jan 14, 2022126.76129.20126.76128.96126.5813,281,000
Jan 13, 2022127.14128.10126.45126.80124.469,691,300
Jan 12, 2022127.99128.43126.47127.33124.9812,469,200
Jan 11, 2022125.86128.00124.83127.97125.6114,609,000
Jan 10, 2022125.15125.69123.86125.11122.8012,626,100
Jan 07, 2022123.55125.54122.95125.03122.7214,164,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...