New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023144.76145.07142.63142.86142.869,592,600
04 Dec 2023144.00145.70143.25144.87144.8711,842,800
01 Dec 2023143.49146.51142.60144.81144.8111,905,500
30 Nov 2023144.98146.01142.03143.60143.6016,276,000
29 Nov 2023146.39146.49143.06143.91143.9116,417,100
28 Nov 2023144.78146.52144.06145.51145.519,746,500
27 Nov 2023144.65144.82142.85144.36144.369,850,800
24 Nov 2023144.30145.94144.20144.90144.903,861,000
22 Nov 2023141.74144.39140.72144.33144.337,216,100
21 Nov 2023143.83144.30142.70144.04144.046,783,300
20 Nov 2023144.63145.69144.27144.38144.388,062,400
17 Nov 2023142.95145.19142.40144.46144.4611,075,600
16 Nov 2023143.02143.51140.74141.77141.7714,031,300
16 Nov 20231.51 Dividend
15 Nov 2023144.86146.64144.41145.56144.0510,052,100
14 Nov 2023144.48145.50143.86145.05143.5511,224,400
13 Nov 2023143.15144.30142.85144.00142.518,747,700
10 Nov 2023143.29143.44141.73142.95141.4711,988,200
09 Nov 2023143.05143.91141.78141.94140.4710,359,500
08 Nov 2023143.88144.65142.25142.40140.9212,654,100
07 Nov 2023145.16145.61143.24144.41142.9115,054,600
06 Nov 2023148.73149.33146.69147.00145.4810,634,200
03 Nov 2023148.30148.56146.15147.61146.0813,153,000
02 Nov 2023144.54149.00143.83148.76147.2211,099,100
01 Nov 2023145.98146.01143.82143.98142.4910,819,600
31 Oct 2023146.10146.52144.23145.73144.2214,261,300
30 Oct 2023145.66146.44144.32146.09144.5713,857,100
27 Oct 2023150.72151.25143.96144.35142.8524,524,300
26 Oct 2023155.01155.18153.63154.75153.1410,830,400
25 Oct 2023156.94157.41155.17155.87154.2510,502,400
24 Oct 2023160.89161.08156.47156.65155.0217,689,900
23 Oct 2023163.30164.43160.25160.68159.0116,232,400
20 Oct 2023168.41169.10166.10166.83165.107,457,300
19 Oct 2023168.70170.17167.51169.10167.356,580,200
18 Oct 2023168.47169.70167.58168.92167.176,893,500
17 Oct 2023164.83168.20164.65167.59165.857,538,300
16 Oct 2023165.34165.81163.85165.40163.685,446,000
13 Oct 2023163.41164.84162.30164.06162.368,042,800
12 Oct 2023163.26163.26160.90161.23159.567,397,000
11 Oct 2023165.07165.08160.48161.10159.4312,570,700
10 Oct 2023166.77167.40165.68166.54164.816,512,900
09 Oct 2023166.38168.19164.95166.72164.998,183,500
06 Oct 2023164.31164.37158.99162.23160.5510,187,400
05 Oct 2023161.42164.75161.39163.90162.208,073,000
04 Oct 2023164.70164.98161.49163.04161.359,664,700
03 Oct 2023165.92167.36165.51166.93165.206,168,600
02 Oct 2023168.34168.57165.23166.54164.816,839,600
29 Sept 2023170.49170.50167.82168.62166.877,395,200
28 Sept 2023170.55171.70169.43170.59168.827,151,800
27 Sept 2023169.37171.23168.81171.04169.279,124,400
26 Sept 2023167.44168.41166.98167.80166.065,659,200
25 Sept 2023166.33168.78165.99168.71166.965,510,000
22 Sept 2023166.23167.42165.94166.28164.565,963,000
21 Sept 2023167.12167.87165.05165.19163.487,150,000
20 Sept 2023167.07168.51166.60166.69164.965,939,100
19 Sept 2023168.69168.96166.43167.20165.476,615,100
18 Sept 2023167.87168.36166.40167.22165.497,027,600
15 Sept 2023166.21168.37165.88166.50164.7717,266,500
14 Sept 2023167.70168.50167.12167.23165.508,822,800
13 Sept 2023167.41167.75165.58166.20164.485,759,500
12 Sept 2023165.30167.19165.10166.81165.087,521,100
11 Sept 2023168.08168.59162.87163.76162.067,155,100
08 Sept 2023167.42168.49166.71167.21165.487,434,400
07 Sept 2023167.14167.90166.28166.64164.917,925,900
06 Sept 2023166.28167.44165.58166.63164.907,195,500
05 Sept 2023165.28167.56165.20166.46164.739,755,800
01 Sept 2023162.64164.69162.64164.30162.606,660,400
31 Aug 2023161.01161.24159.93161.10159.437,003,700
30 Aug 2023160.59161.25159.93160.18158.525,534,900
29 Aug 2023160.91160.95159.10159.96158.305,374,800
28 Aug 2023159.53161.80159.22160.21158.554,386,100
25 Aug 2023159.07159.91157.65159.12157.475,291,800
24 Aug 2023157.73159.89157.56157.94156.305,989,600
23 Aug 2023158.14159.41156.70159.25157.604,975,600
22 Aug 2023160.49161.25158.97159.04157.396,081,700
21 Aug 2023161.20162.07159.45160.36158.706,802,300
18 Aug 2023158.38161.32158.16160.90159.235,998,600
17 Aug 2023159.18162.14158.97159.75158.098,270,500
17 Aug 20231.51 Dividend
16 Aug 2023160.52161.83158.47158.63155.497,920,500
15 Aug 2023163.40163.41159.10159.24156.097,876,500
14 Aug 2023163.77164.25162.61164.03160.786,060,100
11 Aug 2023160.50164.17160.18164.15160.906,680,300
10 Aug 2023160.33162.48159.62160.83157.658,647,100
09 Aug 2023160.86161.44159.31159.86156.7010,531,500
08 Aug 2023157.94159.79156.22159.65156.496,451,300
07 Aug 2023161.01161.38159.08159.89156.7313,927,400
04 Aug 2023160.66163.02159.04159.31156.1610,182,300
03 Aug 2023159.91161.70158.85159.67156.516,680,700
02 Aug 2023161.17161.22158.06159.73156.577,067,100
01 Aug 2023163.64163.64160.55162.30159.097,531,400
31 Jul 2023161.13163.98160.62163.66160.4213,056,300
28 Jul 2023158.41159.00156.51158.87155.736,542,300
27 Jul 2023162.09162.47159.22159.66156.506,470,100
26 Jul 2023160.88162.09160.55161.34158.156,056,400
25 Jul 2023161.91163.51160.66162.56159.346,767,600
24 Jul 2023160.47164.04160.01161.82158.629,722,100
21 Jul 2023157.53158.83157.06158.69155.558,753,500
20 Jul 2023156.16157.19155.71156.40153.305,866,600
19 Jul 2023153.83155.78153.28154.69151.635,653,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...