New Zealand markets close in 1 hour 11 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.54+1.02 (+0.59%)
At close: 04:03PM EST
173.02 -0.52 (-0.30%)
After hours: 07:59PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022176.25176.40172.03173.54173.548,074,100
07 Dec 2022171.06174.58170.85172.52172.526,936,300
06 Dec 2022175.51178.06171.12172.01172.018,765,000
05 Dec 2022182.67182.95174.63176.56176.568,162,200
02 Dec 2022181.53183.63179.93181.03181.036,849,400
01 Dec 2022184.26184.55181.44182.49182.495,217,400
30 Nov 2022182.85183.34179.62183.31183.3110,934,900
29 Nov 2022180.26181.85179.65181.03181.036,985,400
28 Nov 2022180.28181.47177.96178.36178.369,365,500
25 Nov 2022184.89185.30183.31183.70183.702,796,400
23 Nov 2022183.21185.15182.58184.24184.245,831,200
22 Nov 2022183.75186.56183.08185.89185.899,018,000
21 Nov 2022179.73181.70175.82181.24181.248,432,900
18 Nov 2022180.96183.41179.65182.99182.997,661,500
17 Nov 2022181.51184.23180.27184.09184.096,550,500
17 Nov 20221.42 Dividend
16 Nov 2022186.54187.82183.68184.99183.577,941,100
15 Nov 2022187.12188.44185.27188.05186.617,747,300
14 Nov 2022186.31189.68186.18186.55185.129,722,400
11 Nov 2022184.05187.10183.89186.46185.038,428,300
10 Nov 2022182.23182.33178.04181.30179.916,981,500
09 Nov 2022183.61183.81177.22177.93176.568,021,700
08 Nov 2022185.32186.25183.86185.34183.926,308,200
07 Nov 2022182.50186.38182.11185.61184.197,578,000
04 Nov 2022184.84185.40180.60183.42182.017,491,900
03 Nov 2022177.97182.19177.41181.13179.746,607,800
02 Nov 2022180.93182.90178.27178.50177.138,087,500
01 Nov 2022183.87184.50181.90182.22180.829,185,600
31 Oct 2022178.06183.84178.06180.90179.5113,281,000
28 Oct 2022181.47182.86176.53179.98178.6010,773,900
27 Oct 2022179.89181.40177.48177.90176.539,177,400
26 Oct 2022175.32178.48175.17177.09175.736,865,300
25 Oct 2022173.06175.00172.17174.93173.597,280,600
24 Oct 2022172.08174.67171.61173.13171.807,007,700
21 Oct 2022169.15173.84168.85173.19171.867,971,300
20 Oct 2022169.30171.82167.94168.96167.668,871,500
19 Oct 2022163.59169.21163.59168.00166.719,766,800
18 Oct 2022162.36163.31158.96162.72161.475,631,200
17 Oct 2022163.29164.91161.10161.31160.075,890,400
14 Oct 2022164.04165.46159.93160.14158.917,327,900
13 Oct 2022156.35165.99156.35165.28164.0110,227,500
12 Oct 2022156.14158.81155.52157.64156.434,942,000
11 Oct 2022154.75159.93154.11157.17155.967,533,300
10 Oct 2022161.00161.47156.44157.14155.935,904,500
07 Oct 2022162.51163.93159.06160.03158.809,972,500
06 Oct 2022157.34161.94157.20161.42160.189,498,300
05 Oct 2022155.84159.73154.80158.53157.3110,633,100
04 Oct 2022154.43157.88153.63157.63156.429,520,200
03 Oct 2022148.97152.34148.30151.73150.579,597,400
30 Sept 2022144.03145.14142.49143.67142.579,402,700
29 Sept 2022144.51145.41142.27144.77143.668,197,600
28 Sept 2022142.08146.44141.40145.78144.668,279,800
27 Sept 2022142.29143.77140.46141.02139.9410,121,000
26 Sept 2022143.57145.05140.89140.96139.889,444,000
23 Sept 2022149.75150.18143.66144.77143.6613,919,700
22 Sept 2022157.60158.28154.74154.89153.706,981,100
21 Sept 2022158.31158.78154.95155.01153.826,877,000
20 Sept 2022156.04156.85154.34156.28155.088,955,200
19 Sept 2022152.93156.95152.80156.90155.706,813,800
16 Sept 2022160.52161.14155.61156.45155.2543,741,600
15 Sept 2022160.68161.70159.58160.62159.399,665,000
14 Sept 2022160.94163.57160.35163.27162.0211,160,800
13 Sept 2022161.41162.66158.74159.41158.1910,308,300
12 Sept 2022162.81164.53161.25162.50161.258,920,800
09 Sept 2022158.41160.65157.53159.97158.748,261,100
08 Sept 2022155.59156.38153.38155.95154.759,232,500
07 Sept 2022154.06155.82152.62155.11153.929,442,100
06 Sept 2022159.89159.99155.71157.12155.918,550,000
02 Sept 2022158.24159.13156.72157.85156.647,526,600
01 Sept 2022156.48156.88153.23155.54154.358,244,400
31 Aug 2022157.61161.41156.15158.06156.8513,582,700
30 Aug 2022162.32162.56158.76160.62159.398,814,300
29 Aug 2022163.89166.83163.64164.63163.378,462,600
26 Aug 2022164.18166.13162.46163.41162.167,765,800
25 Aug 2022163.92164.90162.61164.62163.368,050,700
24 Aug 2022161.66163.35160.67163.19161.949,468,100
23 Aug 2022159.10162.34158.71161.99160.7510,354,800
22 Aug 2022156.69157.74154.42156.90155.709,147,000
19 Aug 2022158.46159.74157.62157.69156.486,834,200
18 Aug 2022157.15159.66157.09159.02157.806,477,500
18 Aug 20221.42 Dividend
17 Aug 2022156.63159.34155.51157.70155.086,741,100
16 Aug 2022157.41157.92155.82156.41153.817,218,400
15 Aug 2022155.18157.79153.44156.81154.218,975,200
12 Aug 2022158.25159.91157.14159.85157.197,244,700
11 Aug 2022158.11161.16157.62159.62156.977,888,600
10 Aug 2022156.00156.47152.93155.82153.236,145,800
09 Aug 2022155.94157.80154.60155.41152.835,842,200
08 Aug 2022153.59154.98153.15153.41150.865,966,900
05 Aug 2022149.64155.01149.02153.64151.097,170,200
04 Aug 2022155.32155.44150.73151.14148.6310,640,000
03 Aug 2022159.31159.96154.35155.36152.788,751,400
02 Aug 2022160.89161.47158.30159.14156.505,928,300
01 Aug 2022161.18161.86159.15160.51157.848,017,800
29 Jul 2022156.54164.66155.90163.78161.0617,143,700
28 Jul 2022150.69151.47148.03150.39147.896,574,300
27 Jul 2022148.34150.20146.66149.26146.786,223,000
26 Jul 2022149.50150.68146.53147.32144.876,112,800
25 Jul 2022145.70148.61144.18148.48146.016,210,900
22 Jul 2022145.56146.30143.42144.19141.795,889,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...