New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.73-4.05 (-2.67%)
At close: 04:03PM EDT
148.02 +0.29 (+0.20%)
After hours: 07:59PM EDT
Time period:
16 Oct 2023 - 16 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2024148.80149.96147.56147.73147.736,702,300
14 Oct 2024150.52151.90150.18151.78151.784,214,700
11 Oct 2024150.38152.33150.25151.42151.425,051,300
10 Oct 2024150.68151.55149.85150.62150.624,420,900
09 Oct 2024147.51150.37147.36149.65149.654,973,500
08 Oct 2024149.20149.60147.73148.75148.755,892,700
07 Oct 2024151.50152.75150.69151.12151.125,895,900
04 Oct 2024152.48152.50150.14150.74150.747,892,400
03 Oct 2024151.31152.17150.02151.25151.256,553,300
02 Oct 2024151.68152.28149.26150.95150.958,105,400
01 Oct 2024146.35150.52145.45149.70149.709,489,100
30 Sept 2024145.37147.48144.28147.27147.277,491,700
27 Sept 2024142.98145.77142.84145.49145.498,049,200
26 Sept 2024140.90143.22140.63141.99141.998,046,200
25 Sept 2024146.95147.41143.50143.97143.977,888,400
24 Sept 2024148.88149.10146.91147.45147.456,014,200
23 Sept 2024146.25148.42145.95147.54147.546,960,600
20 Sept 2024145.23145.91143.44145.68145.6823,162,900
19 Sept 2024145.81146.78144.93144.99144.997,247,400
18 Sept 2024143.32145.60143.19143.96143.966,180,300
17 Sept 2024141.80144.14141.74143.41143.417,338,800
16 Sept 2024141.69143.17141.07142.09142.096,864,300
13 Sept 2024139.87141.53139.71140.61140.615,900,700
12 Sept 2024138.23139.47137.42139.21139.216,593,400
11 Sept 2024138.21138.48135.37137.88137.889,534,000
10 Sept 2024140.90141.08137.09138.23138.238,202,500
09 Sept 2024138.64142.02138.54140.30140.309,892,300
06 Sept 2024141.07142.11137.87138.56138.567,836,400
05 Sept 2024143.17143.17140.60140.93140.939,371,100
04 Sept 2024144.64145.53141.67142.07142.079,820,700
03 Sept 2024145.55145.77144.28144.66144.667,944,700
30 Aug 2024146.22148.08145.70147.95147.956,414,800
29 Aug 2024146.46148.18145.44147.42147.424,466,700
28 Aug 2024146.44147.14145.48146.00146.005,614,400
27 Aug 2024148.67149.55146.74146.95146.955,100,000
26 Aug 2024148.97150.09147.55148.50148.505,780,300
23 Aug 2024146.53148.09146.32147.62147.624,824,100
22 Aug 2024145.35146.33145.13145.73145.734,027,000
21 Aug 2024145.43146.64144.55145.32145.325,985,000
20 Aug 2024146.33146.51144.56144.69144.697,497,600
19 Aug 2024146.01147.73145.89146.83146.835,967,400
19 Aug 20241.63 Dividend
16 Aug 2024146.05147.62145.64147.27145.646,874,400
15 Aug 2024145.59147.52145.48146.80145.186,304,200
14 Aug 2024144.39145.24143.43144.67143.075,874,200
13 Aug 2024144.08144.55143.05144.15142.557,794,800
12 Aug 2024145.84146.74139.69145.02143.418,442,200
09 Aug 2024144.21146.11143.19144.99143.397,653,100
08 Aug 2024143.07144.82142.71144.49142.897,531,100
07 Aug 2024144.58145.73142.28142.41140.838,867,900
06 Aug 2024144.49145.09143.12143.23141.649,692,700
05 Aug 2024145.52145.77143.41144.66143.0613,037,200
02 Aug 2024151.13152.04147.02148.55146.9113,278,600
01 Aug 2024158.71159.50152.03152.62150.9316,689,900
31 Jul 2024161.69161.69160.05160.47158.696,209,200
30 Jul 2024156.46160.09156.44159.57157.805,740,900
29 Jul 2024158.25158.25154.86156.60154.875,072,000
26 Jul 2024157.73159.04157.06157.84156.095,232,500
25 Jul 2024155.37158.26154.62157.54155.805,432,100
24 Jul 2024154.69155.70153.42155.07153.355,971,700
23 Jul 2024156.35156.60153.84154.09152.386,238,700
22 Jul 2024158.22158.98156.85156.99155.255,577,300
19 Jul 2024162.48162.70158.41159.15157.396,427,700
18 Jul 2024161.23164.28160.24161.97160.186,577,700
17 Jul 2024158.50161.48158.29161.23159.457,296,600
16 Jul 2024157.01158.31156.15157.77156.026,924,200
15 Jul 2024156.95159.52156.37158.04156.295,661,200
12 Jul 2024156.16156.44154.56155.59153.876,446,300
11 Jul 2024155.00156.68154.22155.26153.548,322,500
10 Jul 2024152.50155.44152.30155.13153.415,416,600
09 Jul 2024153.00154.76152.35152.98151.295,301,600
08 Jul 2024153.32155.28153.32154.33152.624,990,700
05 Jul 2024156.55156.55153.68154.31152.606,183,100
03 Jul 2024156.94157.74156.56156.71154.983,264,200
02 Jul 2024157.68157.72155.45156.75155.027,216,800
01 Jul 2024157.16158.70155.98156.52154.795,584,100
28 Jun 2024157.52158.58156.17156.42154.6911,283,400
27 Jun 2024156.70156.94155.64156.32154.595,568,700
26 Jun 2024158.46158.46155.79155.95154.228,637,800
25 Jun 2024159.12159.36157.67158.46156.716,056,700
24 Jun 2024156.27159.54156.19159.31157.557,971,600
21 Jun 2024156.80157.67155.22155.28153.5621,292,100
20 Jun 2024153.71157.41153.25156.64154.918,336,000
18 Jun 2024153.55155.95152.84153.33151.636,942,900
17 Jun 2024152.50153.93151.93153.19151.496,321,400
14 Jun 2024153.13153.29151.97152.57150.886,159,100
13 Jun 2024153.77154.09152.23152.84151.156,163,000
12 Jun 2024157.49157.63152.40154.22152.5110,017,400
11 Jun 2024156.17156.75154.48156.49154.765,132,000
10 Jun 2024156.41158.20156.32156.74155.017,075,900
07 Jun 2024155.71157.69155.13156.08154.355,887,700
06 Jun 2024154.50156.02153.39155.93154.205,215,100
05 Jun 2024156.16157.02154.53154.98153.267,058,500
04 Jun 2024155.72156.35154.11156.13154.406,360,500
03 Jun 2024161.49161.68156.46157.46155.729,009,900
31 May 2024158.63162.58158.51162.30160.5010,334,200
30 May 2024156.85158.46156.81158.26156.516,371,200
29 May 2024158.02158.49156.44156.90155.165,909,600
28 May 2024158.12159.42157.95159.04157.286,928,300
24 May 2024158.08158.97157.30157.75156.004,476,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...