Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 2021108.84108.97107.86107.91107.917,730,600
Jun. 10, 2021109.06110.25107.25108.41108.4113,526,200
Jun. 09, 2021109.06109.53107.65107.78107.7810,146,900
Jun. 08, 2021107.65108.98106.30108.73108.7310,559,500
Jun. 07, 2021108.37108.70107.57107.75107.756,748,600
Jun. 04, 2021108.24108.67107.21108.45108.456,698,100
Jun. 03, 2021107.56108.09106.56107.59107.598,809,300
Jun. 02, 2021107.21108.56106.21108.08108.089,141,800
Jun. 01, 2021105.30107.43105.30106.65106.6510,260,600
May 28, 2021103.62104.12102.95103.79103.797,278,200
May 27, 2021104.12104.91102.57103.01103.0111,703,400
May 26, 2021104.52104.91103.66104.12104.129,232,400
May 25, 2021105.43105.62103.61103.87103.877,884,000
May 24, 2021104.95105.84104.00105.60105.606,785,600
May 21, 2021104.10105.20103.68104.12104.1210,352,800
May 20, 2021103.07104.07101.97103.56103.569,706,300
May 19, 2021103.82104.29101.97103.20103.2014,762,700
May 18, 2021108.94109.06105.97106.18106.1812,759,900
May 18, 20211.34 Dividend
May 17, 2021109.09110.88108.97110.81109.4712,692,900
May 14, 2021107.80109.82107.80109.47108.159,105,800
May 13, 2021106.07107.87105.44106.68105.399,706,300
May 12, 2021107.00110.15106.72107.37106.0711,661,900
May 11, 2021109.06109.58106.21106.70105.4112,754,800
May 10, 2021111.44113.11109.52109.57108.2413,586,500
May 07, 2021108.09110.67107.70110.02108.6910,267,600
May 06, 2021108.95109.13107.42109.02107.709,654,900
May 05, 2021107.09109.54107.09108.96107.647,328,100
May 04, 2021105.96106.51104.85106.11104.838,704,300
May 03, 2021103.98105.72103.22105.53104.257,938,100
Apr. 30, 2021104.98105.39102.97103.07101.8213,724,100
Apr. 29, 2021106.42107.65105.75106.90105.619,740,300
Apr. 28, 2021103.54105.86103.37105.22103.958,718,400
Apr. 27, 2021101.81103.10101.51102.70101.466,898,900
Apr. 26, 2021101.27102.67101.26101.52100.295,639,700
Apr. 23, 2021101.10102.17100.72101.55100.326,756,000
Apr. 22, 2021102.87102.87100.87100.9599.739,899,400
Apr. 21, 2021100.33102.99100.14102.73101.498,264,400
Apr. 20, 2021102.83102.99100.51101.33100.109,783,800
Apr. 19, 2021103.27103.83102.21103.26102.017,068,700
Apr. 16, 2021103.80104.36102.43102.96101.717,459,700
Apr. 15, 2021104.01104.27102.93103.42102.177,860,500
Apr. 14, 2021102.65105.33102.60104.27103.0110,194,800
Apr. 13, 2021101.56102.60101.29102.24101.006,829,900
Apr. 12, 2021103.67103.86101.51101.78100.557,845,900
Apr. 09, 2021103.12103.68102.10102.92101.687,163,700
Apr. 08, 2021103.52103.62102.07103.02101.778,283,000
Apr. 07, 2021103.47104.57103.26104.19102.937,699,300
Apr. 06, 2021104.25105.08103.45103.58102.338,125,100
Apr. 05, 2021105.73105.83104.17104.51103.258,692,700
Apr. 01, 2021105.26105.86104.21105.75104.478,515,800
Mar. 31, 2021105.55106.22104.60104.79103.528,954,400
Mar. 30, 2021106.06106.83105.59105.93104.656,284,600
Mar. 29, 2021106.40107.53105.70106.92105.637,542,300
Mar. 26, 2021106.54107.54105.36107.48106.189,820,200
Mar. 25, 2021102.85105.26102.07105.07103.8011,138,200
Mar. 24, 2021102.99105.76102.91104.70103.4311,026,800
Mar. 23, 2021101.45104.30100.69101.97100.7414,781,700
Mar. 22, 2021103.06104.50102.31102.54101.3012,508,500
Mar. 19, 2021103.94104.89102.74103.38102.1318,491,000
Mar. 18, 2021107.01107.53103.71104.12102.8613,246,600
Mar. 17, 2021107.21108.56106.60108.03106.729,168,600
Mar. 16, 2021108.53108.88107.08107.64106.3411,698,400
Mar. 15, 2021111.53111.91108.89110.25108.9210,488,000
Mar. 12, 2021111.64112.70110.72111.56110.2110,930,300
Mar. 11, 2021111.65112.55110.89111.19109.8510,989,500
Mar. 10, 2021110.20112.01109.70111.37110.0217,389,900
Mar. 09, 2021109.07110.69107.88109.50108.1819,010,700
Mar. 08, 2021109.86110.43108.06109.75108.4218,033,600
Mar. 05, 2021106.96109.13106.15109.00107.6823,638,200
Mar. 04, 2021104.52107.58103.13104.50103.2422,994,200
Mar. 03, 2021103.41105.75103.40103.59102.3414,958,200
Mar. 02, 2021101.89103.31101.71102.44101.2010,643,500
Mar. 01, 2021102.46103.80101.40102.05100.8210,439,900
Feb. 26, 2021100.30101.0697.61100.0098.7914,454,100
Feb. 25, 2021104.90104.96101.59102.35101.1113,219,200
Feb. 24, 2021100.33104.0499.81103.31102.0616,116,000
Feb. 23, 202199.97100.1696.8099.6398.4314,874,000
Feb. 22, 202196.9999.6496.4698.3997.2013,178,700
Feb. 19, 202195.1396.3894.6595.8094.648,913,900
Feb. 18, 202195.7595.7894.3095.0093.859,030,600
Feb. 17, 202195.4296.7294.2095.9294.7614,342,300
Feb. 16, 202193.0593.8692.6193.1392.0014,006,000
Feb. 16, 20211.29 Dividend
Feb. 12, 202191.5392.7391.3592.5590.167,858,300
Feb. 11, 202192.3792.4490.0892.0289.648,572,400
Feb. 10, 202191.3892.5990.6092.5290.138,778,800
Feb. 09, 202191.1091.2789.8190.9688.617,605,500
Feb. 08, 202190.2992.0490.0191.4889.119,886,600
Feb. 05, 202189.9490.4788.6489.2686.958,017,300
Feb. 04, 202189.5189.6587.9589.0086.707,917,600
Feb. 03, 202187.0589.3986.8988.9686.669,256,500
Feb. 02, 202188.0188.3786.5387.0684.819,233,100
Feb. 01, 202185.9987.3084.5786.4184.188,073,600
Jan. 29, 202186.8387.3484.9285.2083.0014,699,800
Jan. 28, 202188.6790.1588.2589.0286.728,155,500
Jan. 27, 202187.5390.3586.7588.2085.9210,178,500
Jan. 26, 202192.2092.9189.2789.3687.057,827,800
Jan. 25, 202190.6291.0389.3390.9088.557,689,400
Jan. 22, 202190.4092.0389.8391.7389.367,810,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...