New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.97+0.74 (+0.46%)
At close: 04:02PM EDT
162.40 +0.43 (+0.27%)
Pre-market: 04:05AM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024161.23164.28160.24161.97161.976,576,100
17 Jul 2024158.50161.48158.29161.23161.237,296,600
16 Jul 2024157.01158.31156.15157.77157.776,924,200
15 Jul 2024156.95159.52156.37158.04158.045,661,200
12 Jul 2024156.16156.44154.56155.59155.596,443,400
11 Jul 2024155.00156.68154.22155.26155.268,322,500
10 Jul 2024152.50155.44152.30155.13155.135,416,600
09 Jul 2024153.00154.76152.35152.98152.985,301,600
08 Jul 2024153.32155.28153.32154.33154.334,990,700
05 Jul 2024156.55156.55153.68154.31154.316,183,100
03 Jul 2024156.94157.74156.56156.71156.713,264,200
02 Jul 2024157.68157.72155.45156.75156.757,216,800
01 Jul 2024157.16158.70155.98156.52156.525,584,100
28 Jun 2024157.52158.58156.17156.42156.4211,283,400
27 Jun 2024156.70156.94155.64156.32156.325,568,700
26 Jun 2024158.46158.46155.79155.95155.958,637,800
25 Jun 2024159.12159.36157.67158.46158.466,056,700
24 Jun 2024156.27159.54156.19159.31159.317,971,600
21 Jun 2024156.80157.67155.22155.28155.2821,292,100
20 Jun 2024153.71157.41153.25156.64156.648,336,000
18 Jun 2024153.55155.95152.84153.33153.336,942,900
17 Jun 2024152.50153.93151.93153.19153.196,321,400
14 Jun 2024153.13153.29151.97152.57152.576,159,100
13 Jun 2024153.77154.09152.23152.84152.846,163,000
12 Jun 2024157.49157.63152.40154.22154.2210,017,400
11 Jun 2024156.17156.75154.48156.49156.495,132,000
10 Jun 2024156.41158.20156.32156.74156.747,075,900
07 Jun 2024155.71157.69155.13156.08156.085,887,700
06 Jun 2024154.50156.02153.39155.93155.935,215,100
05 Jun 2024156.16157.02154.53154.98154.987,058,500
04 Jun 2024155.72156.35154.11156.13156.136,360,500
03 Jun 2024161.49161.68156.46157.46157.469,009,900
31 May 2024158.63162.58158.51162.30162.3010,334,200
30 May 2024156.85158.46156.81158.26158.266,371,200
29 May 2024158.02158.49156.44156.90156.905,909,600
28 May 2024158.12159.42157.95159.04159.046,928,300
24 May 2024158.08158.97157.30157.75157.754,476,600
23 May 2024157.92158.60156.33156.94156.946,718,400
22 May 2024159.52159.52156.52157.57157.576,260,500
21 May 2024160.58161.46159.74159.97159.974,783,300
20 May 2024162.72163.00161.07161.14161.144,913,800
17 May 2024161.75162.97161.19162.67162.675,497,900
16 May 2024161.53162.00160.48161.09161.096,409,400
16 May 20241.63 Dividend
15 May 2024163.13163.80160.17163.05161.427,603,100
14 May 2024164.34165.20163.02163.61161.974,924,000
13 May 2024166.48166.91162.98164.53162.896,848,300
10 May 2024166.04166.42165.02165.82164.165,490,900
09 May 2024163.02165.51162.73165.45163.806,683,300
08 May 2024161.95163.08161.54162.54160.926,706,400
07 May 2024162.31163.15162.02162.67161.046,869,900
06 May 2024160.73164.02160.73162.30160.688,430,300
03 May 2024160.66160.66157.04160.25158.6511,664,500
02 May 2024160.41161.78159.89160.73159.128,597,100
01 May 2024160.78161.45158.90159.63158.037,713,700
30 Apr 2024165.97166.12160.95161.27159.668,457,300
29 Apr 2024165.91167.11164.69166.33164.676,364,000
26 Apr 2024165.23166.98163.30165.89164.239,736,400
25 Apr 2024163.70165.60162.67165.28163.639,702,600
24 Apr 2024161.88163.84161.45163.57161.937,610,300
23 Apr 2024161.31162.85160.60162.85161.225,597,600
22 Apr 2024159.95162.70158.44161.92160.306,779,200
19 Apr 2024158.75160.75158.15160.00158.407,733,100
18 Apr 2024157.14158.04156.39157.57155.994,979,200
17 Apr 2024155.99157.71155.64156.40154.846,733,900
16 Apr 2024157.30157.81155.42156.28154.725,541,900
15 Apr 2024159.94160.49157.36157.59156.017,236,900
12 Apr 2024162.29163.87158.04158.96157.3711,058,800
11 Apr 2024163.62163.62159.80161.89160.277,682,500
10 Apr 2024162.21162.77161.01162.67161.047,525,800
09 Apr 2024161.85162.53160.46162.00160.386,577,400
08 Apr 2024161.65162.50160.33161.27159.667,253,200
05 Apr 2024161.33162.17159.86161.60159.987,429,800
04 Apr 2024160.80161.95159.82160.69159.089,269,700
03 Apr 2024160.10160.95159.72160.44158.847,819,700
02 Apr 2024160.05161.22159.02159.78158.188,815,400
01 Apr 2024158.27159.59156.94159.08157.496,285,700
28 Mar 2024157.15158.19156.37157.74156.168,331,600
27 Mar 2024154.87156.44154.85156.35154.797,416,900
26 Mar 2024156.52156.86154.65155.27153.726,677,900
25 Mar 2024155.48157.31155.27156.47154.916,058,700
22 Mar 2024155.08155.28154.16154.66153.115,973,700
21 Mar 2024154.95155.69154.41154.86153.317,899,100
20 Mar 2024155.76156.43154.23154.55153.008,449,100
19 Mar 2024155.30156.84155.01156.62155.057,736,700
18 Mar 2024156.03156.67154.94155.41153.867,242,700
15 Mar 2024155.19157.04154.42155.55153.9920,379,100
14 Mar 2024153.77155.73152.76155.70154.149,047,200
13 Mar 2024153.24154.88153.15153.89152.358,065,600
12 Mar 2024151.83152.57150.79151.89150.376,432,900
11 Mar 2024150.50152.08149.59152.00150.487,577,100
08 Mar 2024149.37149.99148.39149.88148.387,527,400
07 Mar 2024148.50150.75148.45149.37147.888,739,300
06 Mar 2024150.83152.41148.14148.33146.8514,692,100
05 Mar 2024148.83150.62148.30149.59148.096,985,500
04 Mar 2024152.50152.59147.67148.88147.3912,503,200
01 Mar 2024153.05154.35152.25152.81151.287,458,700
29 Feb 2024152.91153.24151.48152.01150.499,334,400
28 Feb 2024152.36153.86151.78152.34150.826,715,900
27 Feb 2024153.20153.88149.90152.16150.6415,093,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...