Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

168.62

-1.97

(-1.15%)

At close: 04:01PM EDT

168.66

+0.04

(+0.02%)

After hours:

07:59PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	170.49	170.50	167.82	168.62	168.62	7,395,200
28 Sept 2023	170.55	171.70	169.43	170.59	170.59	7,151,800
27 Sept 2023	169.37	171.23	168.81	171.04	171.04	9,124,400
26 Sept 2023	167.44	168.41	166.98	167.80	167.80	5,659,200
25 Sept 2023	166.33	168.78	165.99	168.71	168.71	5,510,000
22 Sept 2023	166.23	167.42	165.94	166.28	166.28	5,963,000
21 Sept 2023	167.12	167.87	165.05	165.19	165.19	7,150,000
20 Sept 2023	167.07	168.51	166.60	166.69	166.69	5,939,100
19 Sept 2023	168.69	168.96	166.43	167.20	167.20	6,615,100
18 Sept 2023	167.87	168.36	166.40	167.22	167.22	7,027,600
15 Sept 2023	166.21	168.37	165.88	166.50	166.50	17,266,500
14 Sept 2023	167.70	168.50	167.12	167.23	167.23	8,822,800
13 Sept 2023	167.41	167.75	165.58	166.20	166.20	5,759,500
12 Sept 2023	165.30	167.19	165.10	166.81	166.81	7,521,100
11 Sept 2023	168.08	168.59	162.87	163.76	163.76	7,155,100
08 Sept 2023	167.42	168.49	166.71	167.21	167.21	7,434,400
07 Sept 2023	167.14	167.90	166.28	166.64	166.64	7,925,900
06 Sept 2023	166.28	167.44	165.58	166.63	166.63	7,195,500
05 Sept 2023	165.28	167.56	165.20	166.46	166.46	9,755,800
01 Sept 2023	162.64	164.69	162.64	164.30	164.30	6,660,400
31 Aug 2023	161.01	161.24	159.93	161.10	161.10	7,003,700
30 Aug 2023	160.59	161.25	159.93	160.18	160.18	5,534,900
29 Aug 2023	160.91	160.95	159.10	159.96	159.96	5,374,800
28 Aug 2023	159.53	161.80	159.22	160.21	160.21	4,386,100
25 Aug 2023	159.07	159.91	157.65	159.12	159.12	5,291,800
24 Aug 2023	157.73	159.89	157.56	157.94	157.94	5,989,600
23 Aug 2023	158.14	159.41	156.70	159.25	159.25	4,975,600
22 Aug 2023	160.49	161.25	158.97	159.04	159.04	6,081,700
21 Aug 2023	161.20	162.07	159.45	160.36	160.36	6,802,300
18 Aug 2023	158.38	161.32	158.16	160.90	160.90	5,998,600
17 Aug 2023	159.18	162.14	158.97	159.75	159.75	8,270,500
17 Aug 2023	1.51 Dividend
16 Aug 2023	160.52	161.83	158.47	158.63	157.12	7,920,500
15 Aug 2023	163.40	163.41	159.10	159.24	157.72	7,876,500
14 Aug 2023	163.77	164.25	162.61	164.03	162.47	6,060,100
11 Aug 2023	160.50	164.17	160.18	164.15	162.59	6,680,300
10 Aug 2023	160.33	162.48	159.62	160.83	159.30	8,647,100
09 Aug 2023	160.86	161.44	159.31	159.86	158.34	10,531,500
08 Aug 2023	157.94	159.79	156.22	159.65	158.13	6,451,300
07 Aug 2023	161.01	161.38	159.08	159.89	158.37	13,927,400
04 Aug 2023	160.66	163.02	159.04	159.31	157.79	10,182,300
03 Aug 2023	159.91	161.70	158.85	159.67	158.15	6,680,700
02 Aug 2023	161.17	161.22	158.06	159.73	158.21	7,067,100
01 Aug 2023	163.64	163.64	160.55	162.30	160.76	7,531,400
31 Jul 2023	161.13	163.98	160.62	163.66	162.10	13,056,300
28 Jul 2023	158.41	159.00	156.51	158.87	157.36	6,542,300
27 Jul 2023	162.09	162.47	159.22	159.66	158.14	6,470,100
26 Jul 2023	160.88	162.09	160.55	161.34	159.80	6,056,400
25 Jul 2023	161.91	163.51	160.66	162.56	161.01	6,767,600
24 Jul 2023	160.47	164.04	160.01	161.82	160.28	9,722,100
21 Jul 2023	157.53	158.83	157.06	158.69	157.18	8,753,500
20 Jul 2023	156.16	157.19	155.71	156.40	154.91	5,866,600
19 Jul 2023	153.83	155.78	153.28	154.69	153.22	5,653,100
18 Jul 2023	152.67	156.07	152.37	153.75	152.29	6,798,700
17 Jul 2023	153.35	154.14	152.64	153.44	151.98	4,351,700
14 Jul 2023	157.01	157.02	153.30	153.58	152.12	7,051,300
13 Jul 2023	159.84	160.60	156.57	157.51	156.01	8,143,900
12 Jul 2023	159.22	160.34	158.33	159.64	158.12	6,464,000
11 Jul 2023	156.00	158.41	155.66	158.12	156.61	5,061,500
10 Jul 2023	153.93	155.79	153.92	155.25	153.77	5,167,900
07 Jul 2023	152.14	155.99	151.96	154.22	152.75	6,601,300
06 Jul 2023	155.20	155.83	151.63	152.88	151.42	9,203,000
05 Jul 2023	157.70	157.70	155.12	156.31	154.82	6,318,700
03 Jul 2023	157.18	158.10	156.70	157.21	155.71	3,272,600
30 Jun 2023	157.46	157.92	156.60	157.35	155.85	6,346,600
29 Jun 2023	155.43	156.27	154.44	156.24	154.75	5,633,500
28 Jun 2023	153.44	155.02	152.19	154.92	153.45	5,773,800
27 Jun 2023	153.50	154.71	152.82	153.53	152.07	6,581,700
26 Jun 2023	151.62	154.97	151.54	154.01	152.54	7,371,800
23 Jun 2023	151.01	151.70	150.13	151.35	149.91	15,172,700
22 Jun 2023	153.35	153.59	151.97	152.64	151.19	7,088,600
21 Jun 2023	152.67	155.96	152.50	154.88	153.41	7,328,200
20 Jun 2023	156.15	156.57	152.24	153.68	152.22	10,438,700
16 Jun 2023	158.57	159.24	157.26	157.26	155.76	22,908,100
15 Jun 2023	157.32	159.79	157.32	158.28	156.77	7,705,400
14 Jun 2023	159.98	160.77	156.15	157.09	155.59	7,721,100
13 Jun 2023	158.52	160.58	158.27	158.51	157.00	7,660,800
12 Jun 2023	157.06	159.33	156.23	157.33	155.83	7,159,600
09 Jun 2023	159.28	160.39	158.62	158.86	157.35	6,669,500
08 Jun 2023	160.16	160.49	157.09	159.24	157.72	7,142,200
07 Jun 2023	156.55	160.21	156.50	159.83	158.31	9,900,000
06 Jun 2023	153.33	156.16	153.20	155.79	154.31	6,176,400
05 Jun 2023	158.45	158.45	155.24	155.51	154.03	6,443,800
02 Jun 2023	154.58	156.75	153.61	156.26	154.77	9,460,100
01 Jun 2023	151.30	153.74	149.74	152.16	150.71	9,887,700
31 May 2023	151.54	152.42	150.36	150.62	149.19	13,346,400
30 May 2023	151.67	153.26	151.21	153.12	151.66	7,814,800
26 May 2023	155.29	155.63	153.46	154.08	152.61	7,736,200
25 May 2023	154.68	155.63	153.50	154.56	153.09	7,037,700
24 May 2023	157.95	158.57	156.29	157.27	155.77	7,064,000
23 May 2023	154.14	157.68	153.84	156.85	155.36	10,436,200
22 May 2023	153.79	154.83	152.09	152.44	150.99	11,661,000
19 May 2023	154.89	156.44	153.99	155.23	153.75	8,099,200
18 May 2023	152.87	154.24	151.53	154.01	152.54	7,477,700
18 May 2023	1.51 Dividend
17 May 2023	154.79	156.42	153.96	155.71	152.73	6,169,600
16 May 2023	156.48	157.02	153.33	153.51	150.57	7,007,700
15 May 2023	157.23	158.16	156.23	157.20	154.19	5,096,700
12 May 2023	157.00	157.93	155.56	156.62	153.62	4,897,500
11 May 2023	155.38	156.32	153.89	156.22	153.23	6,666,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Chevron Corporation (CVX)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)