New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.85+0.93 (+0.57%)
At close: 04:01PM EDT
162.62 -0.23 (-0.14%)
Pre-market: 04:42AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024161.31162.85160.60162.85162.855,536,800
22 Apr 2024159.95162.70158.44161.92161.926,779,200
19 Apr 2024158.75160.75158.15160.00160.007,733,100
18 Apr 2024157.14158.04156.39157.57157.574,979,200
17 Apr 2024155.99157.71155.64156.40156.406,733,900
16 Apr 2024157.30157.81155.42156.28156.285,541,900
15 Apr 2024159.94160.49157.36157.59157.597,236,900
12 Apr 2024162.29163.87158.04158.96158.9611,058,800
11 Apr 2024163.62163.62159.80161.89161.897,682,500
10 Apr 2024162.21162.77161.01162.67162.677,525,800
09 Apr 2024161.85162.53160.46162.00162.006,577,400
08 Apr 2024161.65162.50160.33161.27161.277,253,200
05 Apr 2024161.33162.17159.86161.60161.607,429,800
04 Apr 2024160.80161.95159.82160.69160.699,269,700
03 Apr 2024160.10160.95159.72160.44160.447,819,700
02 Apr 2024160.05161.22159.02159.78159.788,815,400
01 Apr 2024158.27159.59156.94159.08159.086,285,700
28 Mar 2024157.15158.19156.37157.74157.748,331,600
27 Mar 2024154.87156.44154.85156.35156.357,416,900
26 Mar 2024156.52156.86154.65155.27155.276,677,900
25 Mar 2024155.48157.31155.27156.47156.476,058,700
22 Mar 2024155.08155.28154.16154.66154.665,973,700
21 Mar 2024154.95155.69154.41154.86154.867,899,100
20 Mar 2024155.76156.43154.23154.55154.558,449,100
19 Mar 2024155.30156.84155.01156.62156.627,736,700
18 Mar 2024156.03156.67154.94155.41155.417,242,700
15 Mar 2024155.19157.04154.42155.55155.5520,379,100
14 Mar 2024153.77155.73152.76155.70155.709,047,200
13 Mar 2024153.24154.88153.15153.89153.898,065,600
12 Mar 2024151.83152.57150.79151.89151.896,432,900
11 Mar 2024150.50152.08149.59152.00152.007,577,100
08 Mar 2024149.37149.99148.39149.88149.887,527,400
07 Mar 2024148.50150.75148.45149.37149.378,739,300
06 Mar 2024150.83152.41148.14148.33148.3314,692,100
05 Mar 2024148.83150.62148.30149.59149.596,985,500
04 Mar 2024152.50152.59147.67148.88148.8812,503,200
01 Mar 2024153.05154.35152.25152.81152.817,458,700
29 Feb 2024152.91153.24151.48152.01152.019,334,400
28 Feb 2024152.36153.86151.78152.34152.346,715,900
27 Feb 2024153.20153.88149.90152.16152.1615,093,800
26 Feb 2024154.54155.55153.83154.45154.456,900,800
23 Feb 2024154.87154.92153.25154.66154.666,561,600
22 Feb 2024154.82156.63153.83155.43155.438,874,900
21 Feb 2024154.57155.57154.10155.44155.446,630,100
20 Feb 2024155.47155.61153.83154.00154.006,977,900
16 Feb 2024155.37155.77154.09154.63154.637,569,000
15 Feb 2024149.91155.09149.67154.46154.468,950,300
15 Feb 20241.63 Dividend
14 Feb 2024151.28152.20150.08151.01149.385,995,100
13 Feb 2024152.62153.07149.60150.60148.976,987,100
12 Feb 2024151.62152.61151.39152.08150.446,713,000
09 Feb 2024154.42155.32150.98151.04149.419,194,500
08 Feb 2024151.95154.30151.65154.06152.409,237,000
07 Feb 2024153.02153.78151.17152.13150.496,252,000
06 Feb 2024152.50153.54151.81152.35150.716,198,200
05 Feb 2024151.62153.51150.79152.33150.698,277,800
02 Feb 2024150.86153.38149.55152.24150.6012,838,400
01 Feb 2024148.19149.02146.52147.89146.298,641,100
31 Jan 2024150.37150.38147.34147.43145.8410,428,000
30 Jan 2024148.18150.31147.71150.12148.509,902,900
29 Jan 2024149.09149.22147.11149.08147.4710,494,800
26 Jan 2024148.03149.26146.98149.14147.539,151,900
25 Jan 2024146.22148.69145.23148.57146.979,773,600
24 Jan 2024142.70144.98142.22144.92143.368,100,000
23 Jan 2024141.99143.33141.90142.09140.566,767,200
22 Jan 2024141.91142.66140.92142.49140.959,184,600
19 Jan 2024141.73142.25141.01142.24140.7011,178,900
18 Jan 2024143.00143.19139.62141.82140.2911,187,800
17 Jan 2024142.42144.02142.04143.12141.588,167,000
16 Jan 2024146.51146.58143.58143.69142.149,380,400
12 Jan 2024147.83148.50146.17147.27145.689,382,800
11 Jan 2024145.56146.17144.62145.28143.718,612,500
10 Jan 2024146.02146.02144.11144.50142.948,490,400
09 Jan 2024149.95149.95145.59145.70144.1311,784,700
08 Jan 2024148.42149.70146.58149.50147.8910,038,200
05 Jan 2024151.98152.03149.83150.40148.787,455,100
04 Jan 2024153.66154.35150.59150.66149.038,220,300
03 Jan 2024149.39153.19148.68152.33150.6910,255,300
02 Jan 2024149.99151.48149.24149.48147.878,879,700
29 Dec 2023150.03150.23148.67149.16147.557,653,800
28 Dec 2023151.18152.02149.40149.77148.158,148,000
27 Dec 2023152.27152.97151.34151.91150.275,337,200
26 Dec 2023152.07153.01151.90152.41150.765,165,600
22 Dec 2023151.74152.39150.75151.05149.426,394,600
21 Dec 2023150.78150.80149.22150.71149.087,264,700
20 Dec 2023152.15153.06150.06150.25148.639,370,000
19 Dec 2023149.96151.83149.49151.64150.008,738,100
18 Dec 2023150.83152.12149.32149.68148.0611,561,700
15 Dec 2023147.32149.82147.32149.35147.7430,848,700
14 Dec 2023145.85149.93145.85149.93148.3114,960,500
13 Dec 2023142.17144.68141.65144.61143.0510,641,300
12 Dec 2023143.17143.59141.75142.50140.969,863,900
11 Dec 2023144.84145.40143.82144.35142.799,849,600
08 Dec 2023143.51144.67143.12144.31142.7510,820,300
07 Dec 2023143.51144.01140.99142.42140.8814,786,700
06 Dec 2023141.90144.03141.35142.53140.9918,079,700
05 Dec 2023144.76145.07142.63142.86141.329,597,600
04 Dec 2023144.00145.70143.25144.87143.3111,842,800
01 Dec 2023143.49146.51142.60144.81143.2511,905,500
30 Nov 2023144.98146.01142.03143.60142.0516,276,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...