Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

142.86

-2.01

(-1.39%)

At close: 04:01PM EST

143.16

+0.30

(+0.21%)

After hours:

07:58PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	144.76	145.07	142.63	142.86	142.86	9,592,600
04 Dec 2023	144.00	145.70	143.25	144.87	144.87	11,842,800
01 Dec 2023	143.49	146.51	142.60	144.81	144.81	11,905,500
30 Nov 2023	144.98	146.01	142.03	143.60	143.60	16,276,000
29 Nov 2023	146.39	146.49	143.06	143.91	143.91	16,417,100
28 Nov 2023	144.78	146.52	144.06	145.51	145.51	9,746,500
27 Nov 2023	144.65	144.82	142.85	144.36	144.36	9,850,800
24 Nov 2023	144.30	145.94	144.20	144.90	144.90	3,861,000
22 Nov 2023	141.74	144.39	140.72	144.33	144.33	7,216,100
21 Nov 2023	143.83	144.30	142.70	144.04	144.04	6,783,300
20 Nov 2023	144.63	145.69	144.27	144.38	144.38	8,062,400
17 Nov 2023	142.95	145.19	142.40	144.46	144.46	11,075,600
16 Nov 2023	143.02	143.51	140.74	141.77	141.77	14,031,300
16 Nov 2023	1.51 Dividend
15 Nov 2023	144.86	146.64	144.41	145.56	144.05	10,052,100
14 Nov 2023	144.48	145.50	143.86	145.05	143.55	11,224,400
13 Nov 2023	143.15	144.30	142.85	144.00	142.51	8,747,700
10 Nov 2023	143.29	143.44	141.73	142.95	141.47	11,988,200
09 Nov 2023	143.05	143.91	141.78	141.94	140.47	10,359,500
08 Nov 2023	143.88	144.65	142.25	142.40	140.92	12,654,100
07 Nov 2023	145.16	145.61	143.24	144.41	142.91	15,054,600
06 Nov 2023	148.73	149.33	146.69	147.00	145.48	10,634,200
03 Nov 2023	148.30	148.56	146.15	147.61	146.08	13,153,000
02 Nov 2023	144.54	149.00	143.83	148.76	147.22	11,099,100
01 Nov 2023	145.98	146.01	143.82	143.98	142.49	10,819,600
31 Oct 2023	146.10	146.52	144.23	145.73	144.22	14,261,300
30 Oct 2023	145.66	146.44	144.32	146.09	144.57	13,857,100
27 Oct 2023	150.72	151.25	143.96	144.35	142.85	24,524,300
26 Oct 2023	155.01	155.18	153.63	154.75	153.14	10,830,400
25 Oct 2023	156.94	157.41	155.17	155.87	154.25	10,502,400
24 Oct 2023	160.89	161.08	156.47	156.65	155.02	17,689,900
23 Oct 2023	163.30	164.43	160.25	160.68	159.01	16,232,400
20 Oct 2023	168.41	169.10	166.10	166.83	165.10	7,457,300
19 Oct 2023	168.70	170.17	167.51	169.10	167.35	6,580,200
18 Oct 2023	168.47	169.70	167.58	168.92	167.17	6,893,500
17 Oct 2023	164.83	168.20	164.65	167.59	165.85	7,538,300
16 Oct 2023	165.34	165.81	163.85	165.40	163.68	5,446,000
13 Oct 2023	163.41	164.84	162.30	164.06	162.36	8,042,800
12 Oct 2023	163.26	163.26	160.90	161.23	159.56	7,397,000
11 Oct 2023	165.07	165.08	160.48	161.10	159.43	12,570,700
10 Oct 2023	166.77	167.40	165.68	166.54	164.81	6,512,900
09 Oct 2023	166.38	168.19	164.95	166.72	164.99	8,183,500
06 Oct 2023	164.31	164.37	158.99	162.23	160.55	10,187,400
05 Oct 2023	161.42	164.75	161.39	163.90	162.20	8,073,000
04 Oct 2023	164.70	164.98	161.49	163.04	161.35	9,664,700
03 Oct 2023	165.92	167.36	165.51	166.93	165.20	6,168,600
02 Oct 2023	168.34	168.57	165.23	166.54	164.81	6,839,600
29 Sept 2023	170.49	170.50	167.82	168.62	166.87	7,395,200
28 Sept 2023	170.55	171.70	169.43	170.59	168.82	7,151,800
27 Sept 2023	169.37	171.23	168.81	171.04	169.27	9,124,400
26 Sept 2023	167.44	168.41	166.98	167.80	166.06	5,659,200
25 Sept 2023	166.33	168.78	165.99	168.71	166.96	5,510,000
22 Sept 2023	166.23	167.42	165.94	166.28	164.56	5,963,000
21 Sept 2023	167.12	167.87	165.05	165.19	163.48	7,150,000
20 Sept 2023	167.07	168.51	166.60	166.69	164.96	5,939,100
19 Sept 2023	168.69	168.96	166.43	167.20	165.47	6,615,100
18 Sept 2023	167.87	168.36	166.40	167.22	165.49	7,027,600
15 Sept 2023	166.21	168.37	165.88	166.50	164.77	17,266,500
14 Sept 2023	167.70	168.50	167.12	167.23	165.50	8,822,800
13 Sept 2023	167.41	167.75	165.58	166.20	164.48	5,759,500
12 Sept 2023	165.30	167.19	165.10	166.81	165.08	7,521,100
11 Sept 2023	168.08	168.59	162.87	163.76	162.06	7,155,100
08 Sept 2023	167.42	168.49	166.71	167.21	165.48	7,434,400
07 Sept 2023	167.14	167.90	166.28	166.64	164.91	7,925,900
06 Sept 2023	166.28	167.44	165.58	166.63	164.90	7,195,500
05 Sept 2023	165.28	167.56	165.20	166.46	164.73	9,755,800
01 Sept 2023	162.64	164.69	162.64	164.30	162.60	6,660,400
31 Aug 2023	161.01	161.24	159.93	161.10	159.43	7,003,700
30 Aug 2023	160.59	161.25	159.93	160.18	158.52	5,534,900
29 Aug 2023	160.91	160.95	159.10	159.96	158.30	5,374,800
28 Aug 2023	159.53	161.80	159.22	160.21	158.55	4,386,100
25 Aug 2023	159.07	159.91	157.65	159.12	157.47	5,291,800
24 Aug 2023	157.73	159.89	157.56	157.94	156.30	5,989,600
23 Aug 2023	158.14	159.41	156.70	159.25	157.60	4,975,600
22 Aug 2023	160.49	161.25	158.97	159.04	157.39	6,081,700
21 Aug 2023	161.20	162.07	159.45	160.36	158.70	6,802,300
18 Aug 2023	158.38	161.32	158.16	160.90	159.23	5,998,600
17 Aug 2023	159.18	162.14	158.97	159.75	158.09	8,270,500
17 Aug 2023	1.51 Dividend
16 Aug 2023	160.52	161.83	158.47	158.63	155.49	7,920,500
15 Aug 2023	163.40	163.41	159.10	159.24	156.09	7,876,500
14 Aug 2023	163.77	164.25	162.61	164.03	160.78	6,060,100
11 Aug 2023	160.50	164.17	160.18	164.15	160.90	6,680,300
10 Aug 2023	160.33	162.48	159.62	160.83	157.65	8,647,100
09 Aug 2023	160.86	161.44	159.31	159.86	156.70	10,531,500
08 Aug 2023	157.94	159.79	156.22	159.65	156.49	6,451,300
07 Aug 2023	161.01	161.38	159.08	159.89	156.73	13,927,400
04 Aug 2023	160.66	163.02	159.04	159.31	156.16	10,182,300
03 Aug 2023	159.91	161.70	158.85	159.67	156.51	6,680,700
02 Aug 2023	161.17	161.22	158.06	159.73	156.57	7,067,100
01 Aug 2023	163.64	163.64	160.55	162.30	159.09	7,531,400
31 Jul 2023	161.13	163.98	160.62	163.66	160.42	13,056,300
28 Jul 2023	158.41	159.00	156.51	158.87	155.73	6,542,300
27 Jul 2023	162.09	162.47	159.22	159.66	156.50	6,470,100
26 Jul 2023	160.88	162.09	160.55	161.34	158.15	6,056,400
25 Jul 2023	161.91	163.51	160.66	162.56	159.34	6,767,600
24 Jul 2023	160.47	164.04	160.01	161.82	158.62	9,722,100
21 Jul 2023	157.53	158.83	157.06	158.69	155.55	8,753,500
20 Jul 2023	156.16	157.19	155.71	156.40	153.30	5,866,600
19 Jul 2023	153.83	155.78	153.28	154.69	151.63	5,653,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,463.49+106.50(+0.94%)

NZD/USD0.6169+0.0037(+0.60%)

ALL ORDS7,386.70+116.90(+1.61%)

OIL72.18-0.14(-0.19%)

GOLD2,042.50+6.20(+0.30%)

Chevron Corporation (CVX)

NZX 50
11,463.49
+106.50(+0.94%)

NZD/USD
0.6169
+0.0037(+0.60%)

ALL ORDS
7,386.70
+116.90(+1.61%)

OIL
72.18
-0.14(-0.19%)

GOLD
2,042.50
+6.20(+0.30%)