Chevron Corp (CVX)
91.73
-0.28 -0.30%
NYSE
Jan 22, 20:00
USD
Chevron Price:
91.73 for Jan. 22, 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 |
|---|---|---|---|---|---|
| Jan. 22, 2021 | 90.40 | 92.03 | 89.83 | 91.73 | 7.756M |
| Jan. 21, 2021 | 93.86 | 94.66 | 91.22 | 92.01 | 10.40M |
| Jan. 20, 2021 | 95.00 | 95.56 | 94.30 | 95.38 | 8.735M |
| Jan. 19, 2021 | 93.50 | 95.03 | 93.29 | 94.51 | 9.575M |
| Jan. 15, 2021 | 94.22 | 94.31 | 91.71 | 92.09 | 10.24M |
| Jan. 14, 2021 | 93.94 | 96.32 | 93.79 | 95.49 | 13.95M |
| Jan. 13, 2021 | 93.20 | 93.52 | 91.94 | 93.25 | 9.723M |
| Jan. 12, 2021 | 92.66 | 93.92 | 91.71 | 93.34 | 10.92M |
| Jan. 11, 2021 | 89.12 | 92.10 | 88.57 | 91.60 | 10.64M |
| Jan. 8, 2021 | 92.08 | 92.43 | 90.45 | 91.08 | 11.15M |
| Jan. 7, 2021 | 90.39 | 90.82 | 89.30 | 90.22 | 9.287M |
| Jan. 6, 2021 | 89.00 | 90.78 | 87.82 | 89.80 | 13.92M |
| Jan. 5, 2021 | 85.49 | 89.22 | 85.32 | 87.00 | 13.41M |
| Jan. 4, 2021 | 85.15 | 85.95 | 83.89 | 84.71 | 9.235M |
| Dec. 31, 2020 | 84.90 | 85.20 | 83.96 | 84.45 | 8.351M |
| Dec. 30, 2020 | 84.61 | 86.58 | 84.54 | 85.33 | 7.902M |
| Dec. 29, 2020 | 85.26 | 85.72 | 84.05 | 84.61 | 7.671M |
| Dec. 28, 2020 | 85.61 | 86.63 | 84.62 | 84.90 | 8.052M |
| Dec. 24, 2020 | 85.93 | 85.93 | 84.81 | 85.33 | 3.336M |
| Dec. 23, 2020 | 85.00 | 86.66 | 85.00 | 85.69 | 7.223M |
| Dec. 22, 2020 | 85.44 | 85.80 | 84.30 | 84.36 | 8.590M |
| Dec. 21, 2020 | 84.35 | 86.84 | 83.53 | 86.09 | 11.43M |
| Dec. 18, 2020 | 87.98 | 88.71 | 86.26 | 87.19 | 27.43M |
| Dec. 17, 2020 | 89.54 | 89.55 | 87.55 | 88.41 | 11.75M |
| Dec. 16, 2020 | 89.20 | 89.35 | 87.85 | 88.69 | 9.893M |
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
| Apache Corp | 16.38 |
| Diamondback Energy Inc | 63.74 |
| ConocoPhillips | 42.69 |
Price Range, Past 5 Years
| Minimum | 54.22 | Mar 23 2020 |
| Maximum | 133.60 | Jan 12 2018 |
| Average | 107.95 |
Price Related Metrics
| PS Ratio | 1.641 |
| Price to Book Value | 1.34 |
| Price to Free Cash Flow | 58.33 |
| Earnings Yield | -6.69% |
| Market Cap | 176.58B |
News
Equities End Mixed as Investors Look for Updates on Stimulus Package, Jobless Claims Remain High
MT Newswires 01/21 16:30 ET
MT Newswires 01/21 16:30 ET
Energy shares broadly in the red after surprise U.S. oil inventory build
SA Breaking News 01/21 12:35 ET
SA Breaking News 01/21 12:35 ET
Analyst Actions: Jefferies Downgrades Chevron to Hold From Buy; Price Target is $98
MT Newswires 01/21 10:55 ET
MT Newswires 01/21 10:55 ET
Equities Edge Higher to Build on Record Highs as Biden Outlines Pandemic Plans, Jobless Claims Slow
MT Newswires 01/21 10:47 ET
MT Newswires 01/21 10:47 ET
Market Chatter: EOG Resources Reportedly Deemed Least Prepared of Energy Companies to Face Low-Carbon Economy
MT Newswires 01/20 15:33 ET
MT Newswires 01/20 15:33 ET
Stocks End Higher as Treasury Secretary-Designate Urges Lawmakers to 'Act Big' on Next Stimulus Package
MT Newswires 01/19 16:35 ET
MT Newswires 01/19 16:35 ET
Chevron, Partners to Invest in New Pipelines to Export Israeli Gas to Egypt
MT Newswires 01/19 12:57 ET
MT Newswires 01/19 12:57 ET
Advertisement
