New Zealand markets open in 58 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.57-2.40 (-1.50%)
At close: 04:02PM EDT
157.65 +0.08 (+0.05%)
After hours: 05:02PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024159.52159.52156.52157.57157.576,247,355
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
26 Feb 2024154.54155.55153.83154.45152.916,900,800
23 Feb 2024154.87154.92153.25154.66153.116,561,600
22 Feb 2024154.82156.63153.83155.43153.888,874,900
21 Feb 2024154.57155.57154.10155.44153.896,630,100
20 Feb 2024155.47155.61153.83154.00152.466,977,900
16 Feb 2024155.37155.77154.09154.63153.087,569,000
15 Feb 2024149.91155.09149.67154.46152.928,950,300
15 Feb 20241.63 Dividend
14 Feb 2024151.28152.20150.08151.01147.895,995,100
13 Feb 2024152.62153.07149.60150.60147.496,987,100
12 Feb 2024151.62152.61151.39152.08148.936,713,000
09 Feb 2024154.42155.32150.98151.04147.929,194,500
08 Feb 2024151.95154.30151.65154.06150.879,237,000
07 Feb 2024153.02153.78151.17152.13148.986,252,000
06 Feb 2024152.50153.54151.81152.35149.206,198,200
05 Feb 2024151.62153.51150.79152.33149.188,277,800
02 Feb 2024150.86153.38149.55152.24149.0912,838,400
01 Feb 2024148.19149.02146.52147.89144.838,641,100
31 Jan 2024150.37150.38147.34147.43144.3810,428,000
30 Jan 2024148.18150.31147.71150.12147.029,902,900
29 Jan 2024149.09149.22147.11149.08146.0010,494,800
26 Jan 2024148.03149.26146.98149.14146.069,151,900
25 Jan 2024146.22148.69145.23148.57145.509,773,600
24 Jan 2024142.70144.98142.22144.92141.928,100,000
23 Jan 2024141.99143.33141.90142.09139.156,767,200
22 Jan 2024141.91142.66140.92142.49139.549,184,600
19 Jan 2024141.73142.25141.01142.24139.3011,178,900
18 Jan 2024143.00143.19139.62141.82138.8911,187,800
17 Jan 2024142.42144.02142.04143.12140.168,167,000
16 Jan 2024146.51146.58143.58143.69140.729,380,400
12 Jan 2024147.83148.50146.17147.27144.229,382,800
11 Jan 2024145.56146.17144.62145.28142.288,612,500
10 Jan 2024146.02146.02144.11144.50141.518,490,400
09 Jan 2024149.95149.95145.59145.70142.6911,784,700
08 Jan 2024148.42149.70146.58149.50146.4110,038,200
05 Jan 2024151.98152.03149.83150.40147.297,455,100
04 Jan 2024153.66154.35150.59150.66147.548,220,300
03 Jan 2024149.39153.19148.68152.33149.1810,255,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...