Advertisement
U.S. markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
157.74+1.39 (+0.89%)
At close: 04:02PM EDT
157.69 -0.05 (-0.03%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024157.15158.19156.37157.74157.748,331,200
Mar 27, 2024154.87156.44154.85156.35156.357,416,900
Mar 26, 2024156.52156.86154.65155.27155.276,677,900
Mar 25, 2024155.48157.31155.27156.47156.476,058,700
Mar 22, 2024155.08155.28154.16154.66154.665,973,700
Mar 21, 2024154.95155.69154.41154.86154.867,899,100
Mar 20, 2024155.76156.43154.23154.55154.558,449,100
Mar 19, 2024155.30156.84155.01156.62156.627,736,700
Mar 18, 2024156.03156.67154.94155.41155.417,242,700
Mar 15, 2024155.19157.04154.42155.55155.5520,379,100
Mar 14, 2024153.77155.73152.76155.70155.709,047,200
Mar 13, 2024153.24154.88153.15153.89153.898,065,600
Mar 12, 2024151.83152.57150.79151.89151.896,432,900
Mar 11, 2024150.50152.08149.59152.00152.007,577,100
Mar 08, 2024149.37149.99148.39149.88149.887,527,400
Mar 07, 2024148.50150.75148.45149.37149.378,739,300
Mar 06, 2024150.83152.41148.14148.33148.3314,692,100
Mar 05, 2024148.83150.62148.30149.59149.596,985,500
Mar 04, 2024152.50152.59147.67148.88148.8812,503,200
Mar 01, 2024153.05154.35152.25152.81152.817,458,700
Feb 29, 2024152.91153.24151.48152.01152.019,334,400
Feb 28, 2024152.36153.86151.78152.34152.346,715,900
Feb 27, 2024153.20153.88149.90152.16152.1615,093,800
Feb 26, 2024154.54155.55153.83154.45154.456,900,800
Feb 23, 2024154.87154.92153.25154.66154.666,561,600
Feb 22, 2024154.82156.63153.83155.43155.438,874,900
Feb 21, 2024154.57155.57154.10155.44155.446,630,100
Feb 20, 2024155.47155.61153.83154.00154.006,977,900
Feb 16, 2024155.37155.77154.09154.63154.637,569,000
Feb 15, 2024149.91155.09149.67154.46154.468,950,300
Feb 15, 20241.63 Dividend
Feb 14, 2024151.28152.20150.08151.01149.385,995,100
Feb 13, 2024152.62153.07149.60150.60148.976,987,100
Feb 12, 2024151.62152.61151.39152.08150.446,713,000
Feb 09, 2024154.42155.32150.98151.04149.419,194,500
Feb 08, 2024151.95154.30151.65154.06152.409,237,000
Feb 07, 2024153.02153.78151.17152.13150.496,252,000
Feb 06, 2024152.50153.54151.81152.35150.716,198,200
Feb 05, 2024151.62153.51150.79152.33150.698,277,800
Feb 02, 2024150.86153.38149.55152.24150.6012,838,400
Feb 01, 2024148.19149.02146.52147.89146.298,641,100
Jan 31, 2024150.37150.38147.34147.43145.8410,428,000
Jan 30, 2024148.18150.31147.71150.12148.509,902,900
Jan 29, 2024149.09149.22147.11149.08147.4710,494,800
Jan 26, 2024148.03149.26146.98149.14147.539,151,900
Jan 25, 2024146.22148.69145.23148.57146.979,773,600
Jan 24, 2024142.70144.98142.22144.92143.368,100,000
Jan 23, 2024141.99143.33141.90142.09140.566,767,200
Jan 22, 2024141.91142.66140.92142.49140.959,184,600
Jan 19, 2024141.73142.25141.01142.24140.7011,178,900
Jan 18, 2024143.00143.19139.62141.82140.2911,187,800
Jan 17, 2024142.42144.02142.04143.12141.588,167,000
Jan 16, 2024146.51146.58143.58143.69142.149,380,400
Jan 12, 2024147.83148.50146.17147.27145.689,382,800
Jan 11, 2024145.56146.17144.62145.28143.718,612,500
Jan 10, 2024146.02146.02144.11144.50142.948,490,400
Jan 09, 2024149.95149.95145.59145.70144.1311,784,700
Jan 08, 2024148.42149.70146.58149.50147.8910,038,200
Jan 05, 2024151.98152.03149.83150.40148.787,455,100
Jan 04, 2024153.66154.35150.59150.66149.038,220,300
Jan 03, 2024149.39153.19148.68152.33150.6910,255,300
Jan 02, 2024149.99151.48149.24149.48147.878,879,700
Dec 29, 2023150.03150.23148.67149.16147.557,653,800
Dec 28, 2023151.18152.02149.40149.77148.158,148,000
Dec 27, 2023152.27152.97151.34151.91150.275,337,200
Dec 26, 2023152.07153.01151.90152.41150.765,165,600
Dec 22, 2023151.74152.39150.75151.05149.426,394,600
Dec 21, 2023150.78150.80149.22150.71149.087,264,700
Dec 20, 2023152.15153.06150.06150.25148.639,370,000
Dec 19, 2023149.96151.83149.49151.64150.008,738,100
Dec 18, 2023150.83152.12149.32149.68148.0611,561,700
Dec 15, 2023147.32149.82147.32149.35147.7430,848,700
Dec 14, 2023145.85149.93145.85149.93148.3114,960,500
Dec 13, 2023142.17144.68141.65144.61143.0510,641,300
Dec 12, 2023143.17143.59141.75142.50140.969,863,900
Dec 11, 2023144.84145.40143.82144.35142.799,849,600
Dec 08, 2023143.51144.67143.12144.31142.7510,820,300
Dec 07, 2023143.51144.01140.99142.42140.8814,786,700
Dec 06, 2023141.90144.03141.35142.53140.9918,079,700
Dec 05, 2023144.76145.07142.63142.86141.329,597,600
Dec 04, 2023144.00145.70143.25144.87143.3111,842,800
Dec 01, 2023143.49146.51142.60144.81143.2511,905,500
Nov 30, 2023144.98146.01142.03143.60142.0516,276,000
Nov 29, 2023146.39146.49143.06143.91142.3616,417,100
Nov 28, 2023144.78146.52144.06145.51143.949,746,500
Nov 27, 2023144.65144.82142.85144.36142.809,850,800
Nov 24, 2023144.30145.94144.20144.90143.343,861,000
Nov 22, 2023141.74144.39140.72144.33142.777,216,100
Nov 21, 2023143.83144.30142.70144.04142.496,783,300
Nov 20, 2023144.63145.69144.27144.38142.828,062,400
Nov 17, 2023142.95145.19142.40144.46142.9011,075,600
Nov 16, 2023143.02143.51140.74141.77140.2414,031,300
Nov 16, 20231.51 Dividend
Nov 15, 2023144.86146.64144.41145.56142.5010,052,100
Nov 14, 2023144.48145.50143.86145.05142.0011,224,400
Nov 13, 2023143.15144.30142.85144.00140.978,747,700
Nov 10, 2023143.29143.44141.73142.95139.9411,988,200
Nov 09, 2023143.05143.91141.78141.94138.9510,359,500
Nov 08, 2023143.88144.65142.25142.40139.4012,654,100
Nov 07, 2023145.16145.61143.24144.41141.3715,054,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...