Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Chevron Corporation (CVX)

Compare
137.87
+2.51
+(1.85%)
At close: April 17 at 4:02:25 PM EDT
138.40
+0.53
+(0.38%)
After hours: April 17 at 7:58:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025136.69140.24136.45137.87137.878,424,500
Apr 16, 2025135.40137.55134.80135.36135.368,637,200
Apr 15, 2025134.32136.63134.25134.54134.549,334,800
Apr 14, 2025138.48138.54134.10135.32135.329,628,200
Apr 11, 2025135.01137.12132.04135.63135.6317,224,400
Apr 10, 2025143.22143.63133.45134.98134.9820,991,200
Apr 9, 2025135.02147.47133.88146.03146.0316,846,800
Apr 8, 2025144.15144.49134.87136.93136.9312,904,400
Apr 7, 2025138.73146.19137.29140.15140.1517,817,000
Apr 4, 2025151.76152.46142.75143.28143.2820,374,700
Apr 3, 2025160.12161.35155.80156.12156.1215,501,000
Apr 2, 2025167.40167.98165.85166.47166.477,044,900
Apr 1, 2025167.29168.60166.16168.51168.516,378,600
Mar 31, 2025166.19168.92166.13167.29167.2910,675,300
Mar 28, 2025166.70167.13165.30166.09166.094,923,000
Mar 27, 2025167.25168.22165.85166.65166.656,862,700
Mar 26, 2025167.37168.96167.25167.97167.9710,076,100
Mar 25, 2025166.08167.82165.11165.94165.947,869,200
Mar 24, 2025164.69166.43164.32165.02165.028,068,000
Mar 21, 2025164.49164.89163.11164.75164.7521,625,500
Mar 20, 2025163.13165.31162.41164.77164.779,545,900
Mar 19, 2025160.97164.54160.90164.05164.0511,503,900
Mar 18, 2025159.74161.09158.82160.81160.819,289,500
Mar 17, 2025157.22159.45156.76158.72158.727,615,200
Mar 14, 2025153.99157.24153.01157.02157.026,671,500
Mar 13, 2025152.26154.43151.92153.61153.619,022,800
Mar 12, 2025153.64154.79152.22152.67152.679,710,200
Mar 11, 2025158.43158.84153.79154.08154.0810,466,300
Mar 10, 2025157.19160.37156.17157.57157.5711,750,300
Mar 7, 2025153.95157.45153.71156.34156.348,562,600
Mar 6, 2025150.51153.33149.47152.95152.957,314,700
Mar 5, 2025150.15151.37147.74150.81150.819,288,300
Mar 4, 2025151.21154.15150.05152.00152.008,826,300
Mar 3, 2025159.46160.09151.76153.09153.099,059,800
Feb 28, 2025156.70158.67154.92158.62158.628,828,500
Feb 27, 2025155.69158.29154.81156.67156.677,517,200
Feb 26, 2025156.62156.69154.40155.14155.146,005,200
Feb 25, 2025157.99158.99155.46156.42156.426,810,900
Feb 24, 2025157.09158.33156.75157.89157.895,925,000
Feb 21, 2025158.13158.95156.82156.92156.926,689,800
Feb 20, 2025157.50158.95157.07158.79158.796,256,200
Feb 19, 2025156.52158.36156.00157.23157.234,945,800
Feb 18, 2025155.34157.31154.78156.16156.165,981,500
Feb 14, 2025 1.71 Dividend
Feb 14, 2025155.08157.45154.88155.34155.345,828,800
Feb 13, 2025154.78156.42153.32155.88154.177,836,400
Feb 12, 2025156.75157.47154.57154.90153.206,693,500
Feb 11, 2025156.35158.71156.12157.44155.716,011,800
Feb 10, 2025154.29155.80154.06155.77154.065,653,800
Feb 7, 2025152.48153.81151.92152.62150.954,724,900
Feb 6, 2025154.22155.26151.06151.90150.236,420,500
Feb 5, 2025152.99153.80152.29152.99151.316,533,700
Feb 4, 2025148.72153.39148.72153.22151.548,458,100
Feb 3, 2025149.00150.86147.80149.34147.707,605,000
Jan 31, 2025153.76154.37148.65149.19147.5516,731,600
Jan 30, 2025156.56157.45155.52156.32154.616,931,900
Jan 29, 2025155.72156.58154.81155.69153.985,630,600
Jan 28, 2025157.71158.92155.18156.21154.506,425,400
Jan 27, 2025156.33157.89155.52157.23155.517,141,000
Jan 24, 2025156.46157.47155.27155.65153.948,003,800
Jan 23, 2025157.63157.94155.62156.01154.305,979,800
Jan 22, 2025157.68158.44156.27156.41154.697,232,200
Jan 21, 2025161.15161.40157.49158.24156.5010,131,400
Jan 17, 2025159.13161.77158.80161.47159.709,260,400
Jan 16, 2025158.03159.90158.03159.38157.635,578,900
Jan 15, 2025156.88158.69156.38158.33156.597,900,000
Jan 14, 2025155.21156.91154.46156.90155.186,830,200
Jan 13, 2025154.10157.35154.00155.35153.6511,774,100
Jan 10, 2025153.41154.34150.87153.14151.4611,074,700
Jan 8, 2025148.04151.18148.03150.30148.657,640,900
Jan 7, 2025148.51150.50147.63149.59147.957,736,000
Jan 6, 2025148.40150.33146.87147.26145.645,888,700
Jan 3, 2025147.54148.50147.30147.85146.235,809,000
Jan 2, 2025145.48148.07145.48146.71145.107,170,300
Dec 31, 2024143.52145.34143.32144.84143.256,137,800
Dec 30, 2024143.79143.98142.35143.07141.506,194,800
Dec 27, 2024144.29145.71143.39144.00142.425,296,500
Dec 26, 2024143.67144.31142.90143.98142.404,492,600
Dec 24, 2024143.10144.04142.26143.84142.263,556,100
Dec 23, 2024142.48143.35141.54142.97141.408,156,500
Dec 20, 2024140.82142.85140.55142.85141.2832,209,200
Dec 19, 2024144.57144.76140.95141.15139.6016,544,300
Dec 18, 2024147.76148.67143.98144.08142.5010,174,500
Dec 17, 2024148.00148.65146.91148.11146.4911,909,300
Dec 16, 2024153.89153.89149.25149.36147.7211,961,200
Dec 13, 2024154.87154.96153.07153.87152.185,816,200
Dec 12, 2024155.87156.53154.27154.71153.017,621,500
Dec 11, 2024156.86157.17155.80156.21154.5013,764,700
Dec 10, 2024159.06159.52156.70157.00155.289,126,200
Dec 9, 2024157.00160.08156.82157.08155.369,404,500
Dec 6, 2024158.75158.83155.17155.24153.549,701,700
Dec 5, 2024159.29160.67158.69159.33157.586,358,400
Dec 4, 2024161.83161.84157.86158.32156.587,862,700
Dec 3, 2024162.98163.20161.39161.92160.145,900,100
Dec 2, 2024162.29162.95160.11162.21160.436,229,600
Nov 29, 2024162.25162.75160.66161.93160.155,077,000
Nov 27, 2024162.76164.68161.61162.11160.337,674,500
Nov 26, 2024162.31162.94161.40162.53160.757,369,500
Nov 25, 2024162.15163.17159.83160.36158.6010,702,400
Nov 22, 2024161.51162.61161.15162.36160.587,005,900
Nov 21, 2024162.02162.65161.29161.63159.867,945,200
Nov 20, 2024159.91161.44159.78161.33159.566,391,300
Nov 19, 2024159.98160.43158.75159.60157.854,657,400
Nov 18, 2024 1.63 Dividend
Nov 18, 2024160.56161.52159.07160.76159.006,092,100
Nov 15, 2024161.52162.38160.76161.42158.049,022,800
Nov 14, 2024159.84161.83159.68161.80158.4110,111,200
Nov 13, 2024156.07159.02154.53158.72155.398,824,000
Nov 12, 2024157.30157.47155.12155.29152.045,681,900
Nov 11, 2024157.14157.94155.90156.50153.227,771,700
Nov 8, 2024156.60157.58155.67156.93153.646,041,500
Nov 7, 2024157.94158.01156.40156.77153.488,143,200
Nov 6, 2024157.10158.61156.12157.72154.4112,118,900
Nov 5, 2024154.53154.67152.55153.41150.195,978,900
Nov 4, 2024154.42154.42152.62153.97150.746,130,000
Nov 1, 2024152.48155.93151.70153.07149.8611,728,000
Oct 31, 2024148.76149.57147.89148.82145.708,400,900
Oct 30, 2024149.08149.65147.66148.05144.955,784,000
Oct 29, 2024150.04150.42147.87148.52145.416,014,700
Oct 28, 2024148.25150.70148.16150.54147.398,892,000
Oct 25, 2024151.39152.12150.46150.81147.656,839,900
Oct 24, 2024151.13151.45149.38150.45147.305,474,300
Oct 23, 2024150.36151.00149.29150.48147.335,248,600
Oct 22, 2024151.25151.68150.22150.92147.764,416,400
Oct 21, 2024152.00152.48150.49150.88147.725,074,000
Oct 18, 2024150.82151.08149.38150.75147.595,208,200
Oct 17, 2024149.26151.33148.97151.20148.036,593,100
Oct 16, 2024148.35149.03148.21148.73145.614,303,700
Oct 15, 2024148.80149.96147.56147.73144.636,704,600
Oct 14, 2024150.52151.90150.18151.78148.604,214,700
Oct 11, 2024150.38152.33150.25151.42148.255,051,300
Oct 10, 2024150.68151.55149.85150.62147.464,420,900
Oct 9, 2024147.51150.37147.36149.65146.514,973,500
Oct 8, 2024149.20149.60147.73148.75145.635,892,700
Oct 7, 2024151.50152.75150.69151.12147.955,895,900
Oct 4, 2024152.48152.50150.14150.74147.587,892,400
Oct 3, 2024151.31152.17150.02151.25148.086,553,300
Oct 2, 2024151.68152.28149.26150.95147.798,105,400
Oct 1, 2024146.35150.52145.45149.70146.569,489,100
Sep 30, 2024145.37147.48144.28147.27144.187,491,700
Sep 27, 2024142.98145.77142.84145.49142.448,049,200
Sep 26, 2024140.90143.22140.63141.99139.018,046,200
Sep 25, 2024146.95147.41143.50143.97140.957,888,400
Sep 24, 2024148.88149.10146.91147.45144.366,014,200
Sep 23, 2024146.25148.42145.95147.54144.456,960,600
Sep 20, 2024145.23145.91143.44145.68142.6323,162,900
Sep 19, 2024145.81146.78144.93144.99141.957,247,400
Sep 18, 2024143.32145.60143.19143.96140.946,180,300
Sep 17, 2024141.80144.14141.74143.41140.407,338,800
Sep 16, 2024141.69143.17141.07142.09139.116,864,300
Sep 13, 2024139.87141.53139.71140.61137.665,900,700
Sep 12, 2024138.23139.47137.42139.21136.296,593,400
Sep 11, 2024138.21138.48135.37137.88134.999,534,000
Sep 10, 2024140.90141.08137.09138.23135.338,202,500
Sep 9, 2024138.64142.02138.54140.30137.369,892,300
Sep 6, 2024141.07142.11137.87138.56135.667,836,400
Sep 5, 2024143.17143.17140.60140.93137.989,371,100
Sep 4, 2024144.64145.53141.67142.07139.099,820,700
Sep 3, 2024145.55145.77144.28144.66141.637,944,700
Aug 30, 2024146.22148.08145.70147.95144.856,414,800
Aug 29, 2024146.46148.18145.44147.42144.334,466,700
Aug 28, 2024146.44147.14145.48146.00142.945,614,400
Aug 27, 2024148.67149.55146.74146.95143.875,100,000
Aug 26, 2024148.97150.09147.55148.50145.395,780,300
Aug 23, 2024146.53148.09146.32147.62144.534,824,100
Aug 22, 2024145.35146.33145.13145.73142.684,027,000
Aug 21, 2024145.43146.64144.55145.32142.275,985,000
Aug 20, 2024146.33146.51144.56144.69141.667,497,600
Aug 19, 2024 1.63 Dividend
Aug 19, 2024146.01147.73145.89146.83143.755,967,400
Aug 16, 2024146.05147.62145.64147.27142.596,874,400
Aug 15, 2024145.59147.52145.48146.80142.136,304,200
Aug 14, 2024144.39145.24143.43144.67140.075,874,200
Aug 13, 2024144.08144.55143.05144.15139.577,794,800
Aug 12, 2024145.84146.74139.69145.02140.418,442,200
Aug 9, 2024144.21146.11143.19144.99140.387,653,100
Aug 8, 2024143.07144.82142.71144.49139.907,531,100
Aug 7, 2024144.58145.73142.28142.41137.888,867,900
Aug 6, 2024144.49145.09143.12143.23138.689,692,700
Aug 5, 2024145.52145.77143.41144.66140.0613,037,200
Aug 2, 2024151.13152.04147.02148.55143.8313,278,600
Aug 1, 2024158.71159.50152.03152.62147.7716,689,900
Jul 31, 2024161.69161.69160.05160.47155.376,209,200
Jul 30, 2024156.46160.09156.44159.57154.505,740,900
Jul 29, 2024158.25158.25154.86156.60151.625,072,000
Jul 26, 2024157.73159.04157.06157.84152.825,232,500
Jul 25, 2024155.37158.26154.62157.54152.535,432,100
Jul 24, 2024154.69155.70153.42155.07150.145,971,700
Jul 23, 2024156.35156.60153.84154.09149.196,238,700
Jul 22, 2024158.22158.98156.85156.99152.005,577,300
Jul 19, 2024162.48162.70158.41159.15154.096,427,700
Jul 18, 2024161.23164.28160.24161.97156.826,577,700
Jul 17, 2024158.50161.48158.29161.23156.107,296,600
Jul 16, 2024157.01158.31156.15157.77152.756,924,200
Jul 15, 2024156.95159.52156.37158.04153.025,661,200
Jul 12, 2024156.16156.44154.56155.59150.646,446,300
Jul 11, 2024155.00156.68154.22155.26150.328,322,500
Jul 10, 2024152.50155.44152.30155.13150.205,416,600
Jul 9, 2024153.00154.76152.35152.98148.125,301,600
Jul 8, 2024153.32155.28153.32154.33149.424,990,700
Jul 5, 2024156.55156.55153.68154.31149.406,183,100
Jul 3, 2024156.94157.74156.56156.71151.733,264,200
Jul 2, 2024157.68157.72155.45156.75151.777,216,800
Jul 1, 2024157.16158.70155.98156.52151.545,584,100
Jun 28, 2024157.52158.58156.17156.42151.4511,283,400
Jun 27, 2024156.70156.94155.64156.32151.355,568,700
Jun 26, 2024158.46158.46155.79155.95150.998,637,800
Jun 25, 2024159.12159.36157.67158.46153.426,056,700
Jun 24, 2024156.27159.54156.19159.31154.257,971,600
Jun 21, 2024156.80157.67155.22155.28150.3421,292,100
Jun 20, 2024153.71157.41153.25156.64151.668,336,000
Jun 18, 2024153.55155.95152.84153.33148.466,942,900
Jun 17, 2024152.50153.93151.93153.19148.326,321,400
Jun 14, 2024153.13153.29151.97152.57147.726,159,100
Jun 13, 2024153.77154.09152.23152.84147.986,163,000
Jun 12, 2024157.49157.63152.40154.22149.3210,017,400
Jun 11, 2024156.17156.75154.48156.49151.515,132,000
Jun 10, 2024156.41158.20156.32156.74151.767,075,900
Jun 7, 2024155.71157.69155.13156.08151.125,887,700
Jun 6, 2024154.50156.02153.39155.93150.975,215,100
Jun 5, 2024156.16157.02154.53154.98150.057,058,500
Jun 4, 2024155.72156.35154.11156.13151.176,360,500
Jun 3, 2024161.49161.68156.46157.46152.459,009,900
May 31, 2024158.63162.58158.51162.30157.1410,334,200
May 30, 2024156.85158.46156.81158.26153.236,371,200
May 29, 2024158.02158.49156.44156.90151.915,909,600
May 28, 2024158.12159.42157.95159.04153.986,928,300
May 24, 2024158.08158.97157.30157.75152.734,476,600
May 23, 2024157.92158.60156.33156.94151.956,718,400
May 22, 2024159.52159.52156.52157.57152.566,260,500
May 21, 2024160.58161.46159.74159.97154.884,783,300
May 20, 2024162.72163.00161.07161.14156.024,913,800
May 17, 2024161.75162.97161.19162.67157.505,497,900
May 16, 2024 1.63 Dividend
May 16, 2024161.53162.00160.48161.09155.976,409,400
May 15, 2024163.13163.80160.17163.05156.297,603,100
May 14, 2024164.34165.20163.02163.61156.824,924,000
May 13, 2024166.48166.91162.98164.53157.716,848,300
May 10, 2024166.04166.42165.02165.82158.945,490,900
May 9, 2024163.02165.51162.73165.45158.596,683,300
May 8, 2024161.95163.08161.54162.54155.806,706,400
May 7, 2024162.31163.15162.02162.67155.926,869,900
May 6, 2024160.73164.02160.73162.30155.578,430,300
May 3, 2024160.66160.66157.04160.25153.6011,664,500
May 2, 2024160.41161.78159.89160.73154.068,597,100
May 1, 2024160.78161.45158.90159.63153.017,713,700
Apr 30, 2024165.97166.12160.95161.27154.588,457,300
Apr 29, 2024165.91167.11164.69166.33159.436,364,000
Apr 26, 2024165.23166.98163.30165.89159.019,736,400
Apr 25, 2024163.70165.60162.67165.28158.439,702,600
Apr 24, 2024161.88163.84161.45163.57156.797,610,300
Apr 23, 2024161.31162.85160.60162.85156.105,597,600
Apr 22, 2024159.95162.70158.44161.92155.206,779,200
Apr 19, 2024158.75160.75158.15160.00153.367,733,100
Apr 18, 2024157.14158.04156.39157.57151.044,979,200

Related Tickers

XOM Exxon Mobil Corporation
106.92
+2.62%
 
BP BP p.l.c.
28.32
+2.39%
 
SHEL Shell plc
65.04
+1.58%
 
PBR Petróleo Brasileiro S.A. - Petrobras
11.62
+3.57%
 
TTE TotalEnergies SE
58.46
+1.09%
 
SU Suncor Energy Inc.
34.54
+2.16%
 
SU.TO Suncor Energy Inc.
47.80
+2.01%
 
EQNR Equinor ASA
23.32
-0.51%
 
YPF YPF Sociedad Anónima
33.08
+1.82%
 
EC Ecopetrol S.A.
9.12
+2.93%