Chevron Corp (CVX)
103.03
-4.04 -3.77%
NYSE
Jun 18, 20:00
USD
Chevron Price:
103.03 for June 18, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1970.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2021 | 105.25 | 106.27 | 102.91 | 103.03 | 22.21M |
| June 17, 2021 | 109.24 | 109.98 | 105.62 | 107.07 | 14.34M |
| June 16, 2021 | 110.03 | 110.51 | 108.90 | 109.67 | 9.283M |
| June 15, 2021 | 108.41 | 110.48 | 108.39 | 110.30 | 10.54M |
| June 14, 2021 | 108.18 | 108.96 | 106.83 | 107.97 | 9.052M |
| June 11, 2021 | 108.84 | 108.97 | 107.86 | 107.91 | 7.732M |
| June 10, 2021 | 109.06 | 110.25 | 107.25 | 108.41 | 13.53M |
| June 9, 2021 | 109.06 | 109.53 | 107.65 | 107.78 | 10.15M |
| June 8, 2021 | 107.65 | 108.98 | 106.30 | 108.73 | 10.56M |
| June 7, 2021 | 108.37 | 108.70 | 107.57 | 107.75 | 6.749M |
| June 4, 2021 | 108.24 | 108.67 | 107.21 | 108.45 | 6.699M |
| June 3, 2021 | 107.56 | 108.09 | 106.56 | 107.59 | 8.809M |
| June 2, 2021 | 107.21 | 108.56 | 106.21 | 108.08 | 9.142M |
| June 1, 2021 | 105.30 | 107.43 | 105.30 | 106.65 | 10.26M |
| May 28, 2021 | 103.62 | 104.12 | 102.95 | 103.79 | 7.279M |
| May 27, 2021 | 104.12 | 104.91 | 102.57 | 103.01 | 11.70M |
| May 26, 2021 | 104.52 | 104.91 | 103.66 | 104.12 | 9.232M |
| May 25, 2021 | 105.43 | 105.62 | 103.61 | 103.87 | 7.884M |
| May 24, 2021 | 104.95 | 105.84 | 104.00 | 105.60 | 6.786M |
| May 21, 2021 | 104.10 | 105.20 | 103.68 | 104.12 | 10.35M |
| May 20, 2021 | 103.07 | 104.07 | 101.97 | 103.56 | 9.706M |
| May 19, 2021 | 103.82 | 104.29 | 101.97 | 103.20 | 14.76M |
| May 18, 2021 | 108.94 | 109.06 | 105.97 | 106.18 | 12.76M |
| May 17, 2021 | 109.09 | 110.88 | 108.97 | 110.81 | 12.69M |
| May 14, 2021 | 107.80 | 109.82 | 107.80 | 109.47 | 9.124M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Diamondback Energy Inc | 86.18 |
| Occidental Petroleum Corp | 27.99 |
| EOG Resources Inc | 79.31 |
Price Range, Past 5 Years
| Minimum | 54.22 | Mar 23 2020 |
| Maximum | 133.60 | Jan 12 2018 |
| Average | 108.59 |
Price Related Metrics
| PS Ratio | 2.025 |
| Price to Book Value | 1.506 |
| Price to Free Cash Flow | 77.13 |
| Earnings Yield | -4.05% |
| Market Cap | 198.65B |
News
UPDATE 1-Chevron returning offshore workers, restarts output halted by U.S. storm
Yahoo 06/19 15:33 ET
Yahoo 06/19 15:33 ET
Morgan Stanley Adjusts Price Target on Chevron to $149 From $127, Maintains Overweight Rating
MT Newswires 06/18 09:31 ET
MT Newswires 06/18 09:31 ET
Chevron, ConocoPhillips among most likely candidates for Shell's Permian assets
SA Breaking News 06/16 12:37 ET
SA Breaking News 06/16 12:37 ET
Advertisement
