Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202197.1198.3896.3796.7696.7614,569,766
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, 202197.4098.4397.3897.4997.49909,700,000
Sep. 02, 202196.6498.3996.5597.7197.711,234,130,000
Sep. 01, 202196.8697.0795.4795.7195.711,055,730,000
Aug. 31, 202198.1498.4196.6496.7796.771,567,220,000
Aug. 30, 202199.0999.3197.9798.3998.39812,720,000
Aug. 27, 202198.1499.4698.0598.6498.641,027,540,000
Aug. 26, 202198.1198.7397.2097.2297.22812,120,000
Aug. 25, 202197.2298.7296.7298.5198.51934,150,000
Aug. 24, 202197.5098.6197.3997.8497.84891,630,000
Aug. 23, 202196.0997.0096.0696.7396.731,025,840,000
Aug. 20, 202193.5294.8893.2194.3094.30970,530,000
Aug. 19, 202194.8195.3192.8694.2994.291,742,100,000
Aug. 18, 202198.6999.4296.5596.7096.701,288,850,000
Aug. 18, 20211.34 Dividend
Aug. 17, 2021100.20101.6899.63100.7399.391,092,890,000
Aug. 16, 2021100.83101.2099.91100.9299.58947,660,000
Aug. 13, 2021102.23102.54101.64101.96100.60657,050,000
Aug. 12, 2021102.86103.25101.78102.64101.27737,760,000
Aug. 11, 2021102.04102.97101.60102.85101.48707,980,000
Aug. 10, 2021100.74102.32100.58102.08100.72976,170,000
Aug. 09, 2021100.91101.3899.93100.2598.92923,930,000
Aug. 06, 2021102.02102.58101.60101.95100.59647,420,000
Aug. 05, 2021100.94102.43100.67101.2399.88798,440,000
Aug. 04, 2021100.44101.90100.10100.3098.971,038,980,000
Aug. 03, 2021101.59102.91100.67102.60101.248,437,300
Aug. 02, 2021102.08103.98101.56101.63100.288,911,800
Jul. 30, 2021103.06104.05100.77101.81100.4612,292,000
Jul. 29, 2021102.38102.88101.94102.57101.218,681,300
Jul. 28, 2021100.90101.81100.28101.1899.838,546,100
Jul. 27, 2021100.05100.7298.94100.6199.278,332,100
Jul. 26, 202199.46101.2699.44100.9599.6110,227,500
Jul. 23, 202198.8099.1297.9498.8697.547,570,800
Jul. 22, 202199.4099.4197.8998.8297.517,694,300
Jul. 21, 202197.98100.4797.7099.8298.4911,478,100
Jul. 20, 202195.8998.0495.0596.5395.2512,114,600
Jul. 19, 202195.8296.9594.5295.9694.6817,385,500
Jul. 16, 2021101.63101.6998.3398.6297.3112,199,100
Jul. 15, 2021101.05102.25100.85101.3099.959,665,700
Jul. 14, 2021104.48105.32101.72101.97100.619,216,600
Jul. 13, 2021104.00104.58103.22103.93102.556,738,000
Jul. 12, 2021103.56105.02103.24104.28102.899,898,600
Jul. 09, 2021103.46104.23102.36104.07102.698,567,900
Jul. 08, 2021101.50103.09101.22102.60101.248,695,500
Jul. 07, 2021103.96104.90102.12102.93101.568,245,000
Jul. 06, 2021105.97105.97103.39103.99102.6110,162,800
Jul. 02, 2021105.70106.40105.04106.07104.667,107,700
Jul. 01, 2021106.95107.10105.74106.21104.8010,873,200
Jun. 30, 2021103.84104.88103.72104.74103.357,927,500
Jun. 29, 2021104.59104.97103.61103.76102.387,225,500
Jun. 28, 2021106.95107.00103.66103.99102.6111,348,400
Jun. 25, 2021107.59108.06106.78107.30105.878,102,300
Jun. 24, 2021107.14107.78106.36107.14105.718,724,600
Jun. 23, 2021107.36108.13106.23106.27104.867,792,800
Jun. 22, 2021105.33106.96104.31106.40104.9810,230,100
Jun. 21, 2021104.10106.44103.93106.05104.6413,591,500
Jun. 18, 2021105.25106.27102.91103.03101.6622,284,500
Jun. 17, 2021109.24109.9896.31107.07105.6514,337,800
Jun. 16, 2021110.03110.51108.90109.67108.219,283,300
Jun. 15, 2021108.41110.48108.39110.30108.8310,540,200
Jun. 14, 2021108.18108.96106.83107.97106.539,051,900
Jun. 11, 2021108.84108.97107.86107.91106.477,731,700
Jun. 10, 2021109.06110.25107.25108.41106.9713,526,200
Jun. 09, 2021109.06109.53107.65107.78106.3510,146,900
Jun. 08, 2021107.65108.98106.30108.73107.2810,559,500
Jun. 07, 2021108.37108.70107.57107.75106.326,748,600
Jun. 04, 2021108.24108.67107.21108.45107.016,699,300
Jun. 03, 2021107.56108.09106.56107.59106.168,809,300
Jun. 02, 2021107.21108.56106.21108.08106.649,141,800
Jun. 01, 2021105.30107.43105.30106.65105.2310,260,600
May 28, 2021103.62104.12102.95103.79102.417,278,200
May 27, 2021104.12104.91102.57103.01101.6411,703,400
May 26, 2021104.52104.91103.66104.12102.739,232,400
May 25, 2021105.43105.62103.61103.87102.497,884,000
May 24, 2021104.95105.84104.00105.60104.206,785,600
May 21, 2021104.10105.20103.68104.12102.7310,352,800
May 20, 2021103.07104.07101.97103.56102.189,706,300
May 19, 2021103.82104.29101.97103.20101.8314,762,700
May 18, 2021108.94109.06105.97106.18104.7712,759,900
May 18, 20211.34 Dividend
May 17, 2021109.09110.88108.97110.81108.0112,692,900
May 14, 2021107.80109.82107.80109.47106.719,124,100
May 13, 2021106.07107.87105.44106.68103.999,706,300
May 12, 2021107.00110.15106.72107.37104.6611,661,900
May 11, 2021109.06109.58106.21106.70104.0112,754,800
May 10, 2021111.44113.11109.52109.57106.8113,586,500
May 07, 2021108.09110.67107.70110.02107.2410,273,000
May 06, 2021108.95109.13107.42109.02106.279,654,900
May 05, 2021107.09109.54106.82108.96106.2112,872,400
May 04, 2021105.96106.51104.85106.11103.438,704,300
May 03, 2021103.98105.72103.22105.53102.877,938,100
Apr. 30, 2021104.98105.39102.97103.07100.4713,730,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...