New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77-10.12 (-6.53%)
At close: 04:03PM EDT
145.60 +0.83 (+0.57%)
After hours: 07:58PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022149.75150.18143.66144.77144.7713,916,600
22 Sept 2022157.60158.28154.74154.89154.896,981,100
21 Sept 2022158.31158.78154.95155.01155.016,877,000
20 Sept 2022156.04156.85154.34156.28156.288,955,200
19 Sept 2022152.93156.95152.80156.90156.906,813,800
16 Sept 2022160.52161.14155.61156.45156.4543,736,500
15 Sept 2022160.68161.70159.58160.62160.629,665,000
14 Sept 2022160.94163.57160.35163.27163.2711,160,800
13 Sept 2022161.41162.66158.74159.41159.4110,308,300
12 Sept 2022162.81164.53161.25162.50162.508,920,800
09 Sept 2022158.41160.65157.53159.97159.978,261,100
08 Sept 2022155.59156.38153.38155.95155.959,232,500
07 Sept 2022154.06155.82152.62155.11155.119,442,100
06 Sept 2022159.89159.99155.71157.12157.128,550,000
02 Sept 2022158.24159.13156.72157.85157.857,525,300
01 Sept 2022156.48156.88153.23155.54155.548,244,400
31 Aug 2022157.61161.41156.15158.06158.0613,582,700
30 Aug 2022162.32162.56158.76160.62160.628,814,300
29 Aug 2022163.89166.83163.64164.63164.638,462,600
26 Aug 2022164.18166.13162.46163.41163.417,765,800
25 Aug 2022163.92164.90162.61164.62164.628,050,700
24 Aug 2022161.66163.35160.67163.19163.199,468,100
23 Aug 2022159.10162.34158.71161.99161.9910,354,800
22 Aug 2022156.69157.74154.42156.90156.909,147,000
19 Aug 2022158.46159.74157.62157.69157.696,834,200
18 Aug 2022157.15159.66157.09159.02159.026,477,500
18 Aug 20221.42 Dividend
17 Aug 2022156.63159.34155.51157.70156.286,741,100
16 Aug 2022157.41157.92155.82156.41155.007,218,400
15 Aug 2022155.18157.79153.44156.81155.408,975,200
12 Aug 2022158.25159.91157.14159.85158.417,244,700
11 Aug 2022158.11161.16157.62159.62158.187,888,600
10 Aug 2022156.00156.47152.93155.82154.426,145,800
09 Aug 2022155.94157.80154.60155.41154.015,842,200
08 Aug 2022153.59154.98153.15153.41152.035,966,900
05 Aug 2022149.64155.01149.02153.64152.267,170,200
04 Aug 2022155.32155.44150.73151.14149.7810,640,000
03 Aug 2022159.31159.96154.35155.36153.968,751,400
02 Aug 2022160.89161.47158.30159.14157.715,928,300
01 Aug 2022161.18161.86159.15160.51159.068,017,800
29 Jul 2022156.54164.66155.90163.78162.3117,143,700
28 Jul 2022150.69151.47148.03150.39149.046,574,300
27 Jul 2022148.34150.20146.66149.26147.926,223,000
26 Jul 2022149.50150.68146.53147.32145.996,112,800
25 Jul 2022145.70148.61144.18148.48147.146,210,900
22 Jul 2022145.56146.30143.42144.19142.895,889,500
21 Jul 2022143.12145.47141.50145.40144.096,724,200
20 Jul 2022144.50147.26143.32146.52145.207,856,600
19 Jul 2022139.69145.01139.42144.61143.319,152,100
18 Jul 2022140.56142.14139.08139.58138.327,943,900
15 Jul 2022138.96138.96136.43137.65136.417,051,900
14 Jul 2022134.31136.16132.54135.94134.7210,150,200
13 Jul 2022137.61140.73137.14137.99136.759,414,600
12 Jul 2022138.50139.62137.26138.92137.678,653,900
11 Jul 2022141.91142.85139.93141.51140.247,056,800
08 Jul 2022144.88145.45141.09142.77141.487,915,500
07 Jul 2022144.10145.30143.08143.52142.2312,741,800
06 Jul 2022141.66143.26136.80140.78139.5112,421,200
05 Jul 2022143.65144.54139.41142.66141.3811,513,100
01 Jul 2022146.60146.96142.47146.51145.197,684,600
30 Jun 2022144.55147.92143.41144.78143.4810,685,000
29 Jun 2022151.63152.11146.09146.98145.669,082,900
28 Jun 2022150.88152.19148.11149.94148.599,183,300
27 Jun 2022145.86148.82145.60147.57146.249,242,400
24 Jun 2022145.20147.09142.60144.77143.4711,108,300
23 Jun 2022148.79149.23140.15142.43141.1515,713,700
22 Jun 2022148.07150.80146.33147.87146.5413,735,800
21 Jun 2022152.05156.02151.44154.59153.2013,772,000
17 Jun 2022154.88155.47145.79148.38147.0435,575,100
16 Jun 2022159.94160.54153.75155.48154.0818,125,900
15 Jun 2022166.78167.85161.94164.26162.7811,565,300
14 Jun 2022169.37172.29165.84167.55166.0410,269,300
13 Jun 2022171.61172.00164.06167.33165.8214,614,900
10 Jun 2022176.37178.57173.65175.40173.829,529,700
09 Jun 2022180.03180.64177.39177.52175.929,764,600
08 Jun 2022180.95182.40180.25181.13179.508,715,200
07 Jun 2022177.47180.66176.92180.20178.589,668,300
06 Jun 2022177.90178.00175.51176.83175.246,734,200
03 Jun 2022176.00178.25176.00177.60176.008,435,300
02 Jun 2022174.74176.51174.10176.00174.427,441,900
01 Jun 2022176.73178.13174.94176.32174.738,824,100
31 May 2022179.96180.96173.47174.66173.0920,547,600
27 May 2022176.52178.35175.69178.28176.6710,512,300
26 May 2022176.49177.93175.01176.59175.0011,213,900
25 May 2022173.14175.99172.97175.41173.8310,174,500
24 May 2022170.69173.58169.81172.64171.099,782,700
23 May 2022169.43172.96169.11171.72170.1710,216,400
20 May 2022168.88171.04164.09167.82166.319,615,000
19 May 2022164.63169.64162.83166.86165.3610,958,700
18 May 2022174.12174.13165.79168.06166.5513,107,500
18 May 20221.42 Dividend
17 May 2022174.84175.65172.61174.03171.0612,827,600
16 May 2022169.00174.97168.86173.01170.0513,296,300
13 May 2022166.50168.79164.88167.87165.009,229,900
12 May 2022163.22164.85158.86164.71161.908,936,400
11 May 2022163.58167.46162.51163.16160.379,105,500
10 May 2022162.21164.19157.87160.78158.0311,636,000
09 May 2022167.75167.75158.48159.25156.5314,110,700
06 May 2022168.27170.97165.42170.69167.7710,418,100
05 May 2022169.26169.50162.65166.26163.429,807,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...