Chevron Corp. - Price History

Monthly price history for CVX (Chevron Corp.)

DateAdjusted priceReal price
October 2020 $72.60 $72.60
September 2020 $72.00 $72.00
August 2020 $83.93 $83.93
July 2020 $82.75 $83.94
June 2020 $87.96 $89.23
May 2020 $90.40 $91.70
April 2020 $89.38 $92.00
March 2020 $70.40 $72.46
February 2020 $90.68 $93.34
January 2020 $102.89 $107.14
December 2019 $115.73 $120.51
November 2019 $112.48 $117.13
October 2019 $110.44 $116.14
September 2019 $112.78 $118.60
August 2019 $111.94 $117.72
July 2019 $115.88 $123.11
June 2019 $117.13 $124.44
May 2019 $107.16 $113.85
April 2019 $111.91 $120.06
March 2019 $114.81 $123.18
February 2019 $111.46 $119.58
January 2019 $105.80 $114.65
December 2018 $100.39 $108.79
November 2018 $109.76 $118.94
October 2018 $102.03 $111.65
September 2018 $111.75 $122.28
August 2018 $108.26 $118.46
July 2018 $114.30 $126.27
June 2018 $114.44 $126.43
May 2018 $112.52 $124.30
April 2018 $112.27 $125.11
March 2018 $102.34 $114.04
February 2018 $100.43 $111.92
January 2018 $111.38 $125.35
December 2017 $111.23 $125.19
November 2017 $105.73 $118.99
October 2017 $102.02 $115.89
September 2017 $103.43 $117.50
August 2017 $94.74 $107.62
July 2017 $95.16 $109.19
June 2017 $90.93 $104.33
May 2017 $90.19 $103.48
April 2017 $92.06 $106.70
March 2017 $92.63 $107.37
February 2017 $97.06 $112.50
January 2017 $95.16 $111.35
December 2016 $100.58 $117.70
November 2016 $95.34 $111.56
October 2016 $88.63 $104.75
September 2016 $87.08 $102.92
August 2016 $85.10 $100.58
July 2016 $85.80 $102.48
June 2016 $87.77 $104.83
May 2016 $84.57 $101.00
April 2016 $84.66 $102.18
March 2016 $79.04 $95.40
February 2016 $69.13 $83.44
January 2016 $70.75 $86.47
December 2015 $73.60 $89.96
November 2015 $74.71 $91.32
October 2015 $73.46 $90.88
September 2015 $63.76 $78.88
August 2015 $65.46 $80.99
July 2015 $70.63 $88.48
June 2015 $77.00 $96.47
May 2015 $82.22 $103.00
April 2015 $87.78 $111.06
March 2015 $82.97 $104.98
February 2015 $95.78 $106.68
January 2015 $80.25 $102.53
December 2014 $87.80 $112.18
November 2014 $85.21 $108.87
October 2014 $93.02 $119.95
September 2014 $92.53 $119.32
August 2014 $100.38 $129.45
July 2014 $99.38 $129.24
June 2014 $100.38 $130.55
May 2014 $94.42 $122.79
April 2014 $95.70 $125.52
March 2014 $90.66 $118.91
February 2014 $87.93 $115.33
January 2014 $84.36 $111.63
December 2013 $94.40 $124.91
November 2013 $92.53 $122.44
October 2013 $89.90 $119.96
September 2013 $91.05 $121.50
August 2013 $90.25 $120.43
July 2013 $93.57 $125.89
June 2013 $87.96 $118.34
May 2013 $91.24 $122.75
April 2013 $89.96 $122.01
March 2013 $87.61 $118.82
February 2013 $86.38 $117.15
January 2013 $84.25 $115.15
December 2012 $79.12 $108.14
November 2012 $77.33 $105.69
October 2012 $79.97 $110.24
September 2012 $84.55 $116.56
August 2012 $81.36 $112.16
July 2012 $78.86 $109.58
June 2012 $75.92 $105.50
May 2012 $70.75 $98.31
April 2012 $76.00 $106.56
March 2012 $76.46 $107.21
February 2012 $77.82 $109.12
January 2012 $72.99 $103.12
December 2011 $75.31 $106.40
November 2011 $72.77 $102.82
October 2011 $73.77 $105.05
September 2011 $65.02 $92.59
August 2011 $69.41 $98.84
July 2011 $72.46 $104.02
June 2011 $71.64 $102.84
May 2011 $73.08 $104.91
April 2011 $75.66 $109.44
March 2011 $74.31 $107.49
February 2011 $71.72 $103.75
January 2011 $65.13 $94.93
December 2010 $62.61 $91.25
November 2010 $55.56 $80.97
October 2010 $56.19 $82.60
September 2010 $55.14 $81.05
August 2010 $50.40 $74.08
July 2010 $51.37 $76.21
June 2010 $45.74 $67.86
May 2010 $49.79 $73.87
April 2010 $54.38 $81.44
March 2010 $50.64 $75.83
February 2010 $54.85 $72.30
January 2010 $47.70 $72.12
December 2009 $50.92 $76.99
November 2009 $51.62 $78.04
October 2009 $50.19 $76.54
September 2009 $46.18 $70.43
August 2009 $45.86 $69.94
July 2009 $45.10 $69.47
June 2009 $43.01 $66.25
May 2009 $43.28 $66.67
April 2009 $42.50 $66.10
March 2009 $43.23 $67.24
February 2009 $44.34 $60.71
January 2009 $44.93 $70.52
December 2008 $47.13 $73.97
November 2008 $50.34 $79.01
October 2008 $47.12 $74.60
September 2008 $52.10 $82.48
August 2008 $54.52 $86.32
July 2008 $53.01 $84.56
June 2008 $62.14 $99.13
May 2008 $62.16 $99.15
April 2008 $59.87 $96.15
March 2008 $53.15 $85.36
February 2008 $53.96 $86.66
January 2008 $51.47 $83.25
December 2007 $57.70 $93.33
November 2007 $54.26 $87.77
October 2007 $56.20 $91.51
September 2007 $57.47 $93.58
August 2007 $53.90 $87.76
July 2007 $51.99 $85.26
June 2007 $51.37 $84.24
May 2007 $49.69 $81.49
April 2007 $47.10 $77.79
March 2007 $44.78 $73.96
February 2007 $41.48 $68.52
January 2007 $43.81 $72.88
December 2006 $44.20 $73.53
November 2006 $43.47 $72.32
October 2006 $40.10 $67.20
September 2006 $38.70 $64.86
August 2006 $38.43 $64.40
July 2006 $38.94 $65.78
June 2006 $36.74 $62.06
May 2006 $35.40 $59.79
April 2006 $35.82 $61.02
March 2006 $34.03 $57.97
February 2006 $33.15 $56.48
January 2006 $34.58 $59.38
December 2005 $33.06 $56.77
November 2005 $33.37 $57.31
October 2005 $32.97 $57.07
September 2005 $37.39 $64.73
August 2005 $35.47 $61.40
July 2005 $33.26 $58.01
June 2005 $32.07 $55.92
May 2005 $30.84 $53.78
April 2005 $29.55 $52.00
March 2005 $33.14 $58.31
February 2005 $35.28 $62.08
January 2005 $30.70 $54.40
December 2004 $29.64 $52.51
November 2004 $30.82 $54.60
October 2004 $29.72 $53.06
September 2004 $30.05 $53.64
August 2004 $27.31 $48.75
July 2004 $26.35 $47.83
June 2004 $25.92 $47.06
May 2004 $24.90 $45.20
April 2004 $24.81 $45.75
March 2004 $23.80 $43.89
February 2004 $27.66 $44.17
January 2004 $23.02 $43.17
December 2003 $23.03 $43.20
November 2003 $20.02 $37.55
October 2003 $19.42 $37.15
September 2003 $18.68 $35.72
August 2003 $19.05 $36.44
July 2003 $18.48 $36.06
June 2003 $18.50 $36.10
May 2003 $18.18 $35.47
April 2003 $15.77 $31.41
March 2003 $16.23 $32.33
February 2003 $16.11 $32.08
January 2003 $15.81 $32.20
December 2002 $16.32 $33.24
November 2002 $16.46 $33.51
October 2002 $16.26 $33.81
September 2002 $16.65 $34.62
August 2002 $18.42 $38.31
July 2002 $17.70 $37.50
June 2002 $20.89 $44.25
May 2002 $20.59 $43.62
April 2002 $20.15 $43.36
March 2002 $20.98 $45.13
February 2002 $19.62 $42.22
January 2002 $19.14 $41.90
December 2001 $20.47 $44.80
November 2001 $19.42 $42.51
October 2001 $19.91 $44.28
September 2001 $19.06 $42.38
August 2001 $20.41 $45.38
July 2001 $20.26 $45.70
June 2001 $20.06 $45.25
May 2001 $21.29 $48.03
April 2001 $21.12 $48.28
March 2001 $19.20 $43.90
February 2001 $18.73 $42.83
January 2001 $17.94 $41.64
December 2000 $18.19 $42.22
November 2000 $17.63 $40.94
October 2000 $17.41 $41.06
September 2000 $18.08 $42.62
August 2000 $17.92 $42.26
July 2000 $16.49 $39.49
June 2000 $17.70 $42.41
May 2000 $19.30 $46.22
April 2000 $17.52 $42.56
March 2000 $19.03 $46.22
February 2000 $15.37 $37.34
January 2000 $16.92 $41.81
December 1999 $17.53 $43.31
November 1999 $17.92 $44.28
October 1999 $18.22 $45.66
September 1999 $17.71 $44.38
August 1999 $18.42 $46.16
July 1999 $17.98 $45.62
June 1999 $18.73 $47.53
May 1999 $18.22 $46.25
April 1999 $19.40 $49.88
March 1999 $17.26 $44.38
February 1999 $20.40 $38.44
January 1999 $14.27 $37.25
December 1998 $15.88 $41.47
November 1998 $16.02 $41.81
October 1998 $15.37 $40.75
September 1998 $15.86 $42.03
August 1998 $13.97 $37.03
July 1998 $15.35 $41.31
June 1998 $15.56 $41.88
May 1998 $14.84 $39.94
April 1998 $15.14 $41.34
March 1998 $14.71 $40.16
February 1998 $20.82 $40.44
January 1998 $13.47 $37.38
December 1997 $13.88 $38.50
November 1997 $14.45 $40.09
October 1997 $14.74 $41.47
September 1997 $14.76 $41.53
August 1997 $13.76 $38.72
July 1997 $13.83 $39.50
June 1997 $12.94 $36.97
May 1997 $12.25 $35.00
April 1997 $11.80 $34.25
March 1997 $11.99 $34.81
February 1997 $11.11 $32.25
January 1997 $11.25 $33.19
December 1996 $11.02 $32.50
November 1996 $11.36 $33.50
October 1996 $10.96 $32.88
September 1996 $10.44 $31.31
August 1996 $9.82 $29.44
July 1996 $9.47 $28.94
June 1996 $9.65 $29.50
May 1996 $9.78 $29.88
April 1996 $9.33 $29.00
March 1996 $9.03 $28.06
February 1996 $8.95 $27.81
January 1996 $8.20 $25.94
December 1995 $8.28 $26.19
November 1995 $7.80 $24.69
October 1995 $7.23 $23.38
September 1995 $7.54 $24.38
August 1995 $7.49 $24.19
July 1995 $7.48 $24.69
June 1995 $7.03 $23.19
May 1995 $7.45 $24.56
April 1995 $7.05 $23.69
March 1995 $7.14 $24.00
February 1995 $7.08 $23.81
January 1995 $6.51 $22.31
December 1994 $6.51 $22.31
November 1994 $6.36 $21.81
October 1994 $6.42 $22.50
September 1994 $5.94 $20.81
August 1994 $6.05 $21.19
July 1994 $6.20 $22.19
June 1994 $5.85 $20.94
May 1994 $6.08 $21.75
April 1994 $5.95 $22.25
March 1994 $5.62 $21.00
February 1994 $5.79 $21.66
January 1994 $6.00 $23.34
December 1993 $5.60 $21.78
November 1993 $5.58 $21.72
October 1993 $6.00 $24.25
September 1993 $6.05 $24.44
August 1993 $5.76 $23.28
July 1993 $5.26 $22.09
June 1993 $5.22 $21.94
May 1993 $5.24 $22.03
April 1993 $4.91 $21.53
March 1993 $4.74 $20.78
February 1993 $8.24 $19.25
January 1993 $3.95 $18.19
December 1992 $3.78 $17.38
November 1992 $3.74 $17.19
October 1992 $3.68 $17.75
September 1992 $3.84 $18.53
August 1992 $3.81 $18.38
July 1992 $3.53 $17.84
June 1992 $3.31 $16.75
May 1992 $3.53 $17.84
April 1992 $3.29 $17.44
March 1992 $3.01 $15.97
February 1992 $2.90 $15.41
January 1992 $2.84 $15.91
December 1991 $3.08 $17.25
November 1991 $2.98 $16.69
October 1991 $3.19 $18.69
September 1991 $3.14 $18.38
August 1991 $3.06 $17.94
July 1991 $2.94 $18.03
June 1991 $2.87 $17.59
May 1991 $3.01 $18.47
April 1991 $3.15 $19.34
March 1991 $3.00 $19.25
February 1991 $2.93 $18.81
January 1991 $2.66 $17.84
December 1990 $2.71 $18.16
November 1990 $2.60 $17.47
October 1990 $2.43 $17.03
September 1990 $2.64 $18.50
August 1990 $2.70 $18.97
July 1990 $2.83 $19.84
June 1990 $2.41 $17.59
May 1990 $2.40 $17.50
April 1990 $2.16 $16.47
March 1990 $2.21 $16.88
February 1990 $2.20 $16.78
January 1990 $2.10 $16.72
December 1989 $2.13 $16.94
November 1989 $2.15 $17.16
October 1989 $2.14 $17.06
September 1989 $1.84 $15.25
August 1989 $1.69 $14.06
July 1989 $1.56 $13.62
June 1989 $1.54 $13.50
May 1989 $1.58 $13.81
April 1989 $1.47 $13.56
March 1989 $1.43 $13.19
February 1989 $1.31 $12.12
January 1989 $1.34 $12.41
December 1988 $1.17 $11.44
November 1988 $1.17 $11.44
October 1988 $1.13 $11.72
September 1988 $1.05 $10.91
August 1988 $1.07 $11.12
July 1988 $1.11 $12.12
June 1988 $1.03 $11.34
May 1988 $1.12 $12.31
April 1988 $1.04 $12.03
March 1988 $1.00 $11.62
February 1988 $0.95 $11.06
January 1988 $0.91 $11.22
December 1987 $0.81 $9.91
November 1987 $0.74 $9.12
October 1987 $0.86 $11.09
September 1987 $1.04 $13.47
August 1987 $1.13 $14.62
July 1987 $1.12 $15.12
June 1987 $1.15 $15.50
May 1987 $1.08 $14.59
April 1987 $1.03 $14.50
March 1987 $1.00 $14.03
February 1987 $3.98 $12.38
January 1987 $0.90 $13.25
December 1986 $0.77 $11.34
November 1986 $0.80 $11.84
October 1986 $0.72 $11.16
September 1986 $0.71 $11.00
August 1986 $0.71 $11.06
July 1986 $0.54 $9.03
June 1986 $0.58 $9.59
May 1986 $0.60 $10.00
April 1986 $0.54 $9.62
March 1986 $0.51 $9.12
February 1986 $0.52 $9.19
January 1986 $0.48 $9.12
December 1985 $0.50 $9.53
November 1985 $0.50 $9.56
October 1985 $0.48 $9.78
September 1985 $0.46 $9.25
August 1985 $0.46 $9.41
July 1985 $0.42 $9.19
June 1985 $0.43 $9.34
May 1985 $0.41 $8.94
April 1985 $0.40 $9.28
March 1985 $0.38 $8.72
February 1985 $0.37 $8.66
January 1985 $0.34 $8.56
December 1984 $0.31 $7.81
November 1984 $0.33 $8.28
October 1984 $0.31 $8.19
September 1984 $0.34 $9.09
August 1984 $0.34 $9.06
July 1984 $0.27 $7.88
June 1984 $0.30 $8.75
May 1984 $0.32 $9.31
April 1984 $0.32 $9.91
March 1984 $0.30 $9.34
February 1984 $0.30 $9.25
January 1984 $0.28 $9.16
December 1983 $0.26 $8.66
November 1983 $0.26 $8.66
October 1983 $0.27 $8.81
September 1983 $0.27 $8.91
August 1983 $0.28 $9.22
July 1983 $0.27 $9.00
June 1983 $0.30 $9.81
May 1983 $0.28 $9.22
April 1983 $0.31 $10.19
March 1983 $0.29 $9.59
February 1983 $0.27 $9.00
January 1983 $0.25 $8.28
December 1982 $0.24 $8.00
November 1982 $0.23 $7.59
October 1982 $0.23 $7.56
September 1982 $0.22 $7.16
August 1982 $0.21 $6.94
July 1982 $0.19 $6.31
June 1982 $0.22 $7.19
May 1982 $0.25 $8.28
April 1982 $0.23 $7.47
March 1982 $0.23 $7.66
February 1982 $2.11 $7.94
January 1982 $0.28 $9.12
December 1981 $0.32 $10.72
November 1981 $0.34 $11.25
October 1981 $0.32 $10.69
September 1981 $0.29 $9.56
August 1981 $0.32 $10.47
July 1981 $0.32 $10.62
June 1981 $0.28 $9.38
May 1981 $0.29 $9.44
April 1981 $0.31 $10.34
March 1981 $0.31 $10.25
February 1981 $3.04 $11.45
January 1981 $0.35 $11.41
December 1980 $0.38 $12.44
November 1980 $0.43 $14.38
October 1980 $0.32 $10.55
September 1980 $0.29 $9.47
August 1980 $0.28 $9.17
July 1980 $0.28 $9.31
June 1980 $0.29 $9.56
May 1980 $0.28 $9.14
April 1980 $0.27 $8.84
March 1980 $0.25 $8.19
February 1980 $0.30 $9.94
January 1980 $0.24 $7.78
December 1979 $0.21 $7.05
November 1979 $0.21 $7.08
October 1979 $0.21 $6.81
September 1979 $0.22 $7.19
August 1979 $0.21 $6.98
July 1979 $0.20 $6.47
June 1979 $0.18 $6.06
May 1979 $0.17 $5.64
April 1979 $0.19 $6.16
March 1979 $0.18 $5.95
February 1979 $0.17 $5.58
January 1979 $0.18 $5.91
December 1978 $0.18 $5.86
November 1978 $0.17 $5.69
October 1978 $0.16 $5.44
September 1978 $0.18 $5.86
August 1978 $0.17 $5.50
July 1978 $0.16 $5.25
June 1978 $0.15 $4.98
May 1978 $0.16 $5.23
April 1978 $0.16 $5.42
March 1978 $0.15 $4.83
February 1978 $0.14 $4.72
January 1978 $0.14 $4.59
December 1977 $0.15 $4.86
November 1977 $0.15 $5.00
October 1977 $0.15 $4.84
September 1977 $0.16 $5.22
August 1977 $0.15 $5.03
July 1977 $0.16 $5.41
June 1977 $0.16 $5.22
May 1977 $0.16 $5.23
April 1977 $0.15 $5.06
March 1977 $0.15 $4.89
February 1977 $0.15 $5.02
January 1977 $0.16 $5.34
December 1976 $0.16 $5.12
November 1976 $0.14 $4.53
October 1976 $0.14 $4.61
September 1976 $0.14 $4.69
August 1976 $0.14 $4.69
July 1976 $0.14 $4.73
June 1976 $0.14 $4.75
May 1976 $0.14 $4.64
April 1976 $0.13 $4.53
March 1976 $0.12 $4.25
February 1976 $0.95 $3.75
January 1976 $0.11 $3.94
December 1975 $0.10 $3.67
November 1975 $0.10 $3.59
October 1975 $0.10 $3.73
September 1975 $0.10 $3.67
August 1975 $0.10 $3.72
July 1975 $0.11 $3.81
June 1975 $0.11 $3.97
May 1975 $0.10 $3.72
April 1975 $0.08 $3.11
March 1975 $0.08 $3.03
February 1975 $0.09 $3.17
January 1975 $0.09 $3.25
December 1974 $0.07 $2.78
November 1974 $0.07 $2.64
October 1974 $0.08 $3.12
September 1974 $0.07 $2.75
August 1974 $0.08 $3.06
July 1974 $0.08 $3.22
June 1974 $0.09 $3.34
May 1974 $0.09 $3.34
April 1974 $0.09 $3.59
March 1974 $0.09 $3.66
February 1974 $0.09 $3.56
January 1974 $0.10 $3.91
December 1973 $0.11 $4.38
November 1973 $0.09 $3.59
October 1973 $0.11 $4.33
September 1973 $0.11 $4.33
August 1973 $0.10 $4.08
July 1973 $0.11 $4.52
June 1973 $0.12 $4.81
May 1973 $0.11 $4.70
April 1973 $0.13 $5.36
March 1973 $0.13 $5.27
February 1973 $0.11 $4.77
January 1973 $0.13 $5.56
December 1972 $0.12 $4.98
November 1972 $0.12 $4.86
October 1972 $0.11 $4.62
September 1972 $0.10 $4.32
August 1972 $0.10 $4.30
July 1972 $0.09 $3.69
June 1972 $0.09 $3.77
May 1972 $0.09 $3.69
April 1972 $0.08 $3.52
March 1972 $0.08 $3.47
February 1972 $0.09 $3.71
January 1972 $0.09 $3.74
December 1971 $0.08 $3.59
November 1971 $0.08 $3.30
October 1971 $0.08 $3.45
September 1971 $0.08 $3.51
August 1971 $0.08 $3.37
July 1971 $0.08 $3.56
June 1971 $0.08 $3.55
May 1971 $0.08 $3.54
April 1971 $0.09 $3.93
March 1971 $0.08 $3.53
February 1971 $0.66 $3.43
January 1971 $0.07 $3.33
December 1970 $0.07 $3.41
November 1970 $0.07 $3.19
October 1970 $0.06 $3.01
September 1970 $0.06 $2.85
August 1970 $0.06 $2.97
July 1970 $0.06 $2.75
June 1970 $0.05 $2.52
May 1970 $0.06 $2.72
April 1970 $0.05 $2.61
March 1970 $0.06 $2.78
February 1970 $0.54 $2.97
January 1970 $0.06 $2.88

CVX

List: Champions

Price: 72.60USD

52 week range price:
51.60
122.94

Dividend Yield: 7.11%

5-year range yield:
3.46%
7.11%

Payout Ratio: -101.53%

Payout Ratio Range:
-101.53%
275.52%

Dividend Per Share: 4.76 USD

Earnings Per Share: -4.69 USD

Future Ex-Dividend Date: -

P/E Ratio: -15.56

Exchange: NYQ

Sector: Energy

Industry: Integrated oil Companies

Volume: 10.5 million

Ebitda: 6.4 billion

Market Capitalization: 140.4 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 37

DGR3: 3.55%

DGR5: 2.51%

DGR10: 6.08%

DGR20: 3.93%

Links: