Historical Stock Price
| Home |
| Free Dividend Report |
| CVX Dividend History |
| CVX Historical Stock Prices |
| Preferred Stock Newsletter |
| CVX Options Chain |
| CVX Message Board |
Chevron (CVX) has the following price history information. Looking back at CVX historical stock prices for the last five trading days, on April 11, 2024, CVX opened at $163.62, traded as high as $163.62 and as low as $159.80, and closed at $161.89. Trading volume was a total of 7.68M shares. On April 12, 2024, CVX opened at $162.29, traded as high as $163.87 and as low as $158.04, and closed at $158.96. Trading volume was a total of 11.07M shares. On April 15, 2024, CVX opened at $159.94, traded as high as $160.49 and as low as $157.36, and closed at $157.59. Trading volume was a total of 7.24M shares. On April 16, 2024, CVX opened at $157.30, traded as high as $157.81 and as low as $155.42, and closed at $156.28. Trading volume was a total of 5.54M shares. On April 17, 2024, CVX opened at $155.99, traded as high as $157.71 and as low as $155.64, and closed at $156.40. Trading volume was a total of 6.73M shares.
CVX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Chevron shares, starting with a $10,000 purchase of CVX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $124.00 | ||
| End price/share: | $156.40 | ||
| Starting shares: | 80.65 | ||
| Ending shares: | 122.89 | ||
| Dividends reinvested/share: | $49.16 | ||
| Total return: | 92.20% | ||
| Average Annual Total Return: | 6.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,227.82 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $124.00 | ||
| End price/share: | $156.40 | ||
| Dividends collected/share: | $49.16 | ||
| Total return: | 65.77% | ||
| Average Annual Total Return: | 5.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,581.51 | ||
| Years: | 9.99 | ||
 | |||||
| CVX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $163.62 | $163.62 | $159.80 | $161.89 | 7.68M |
| 04/12/2024 | $162.29 | $163.87 | $158.04 | $158.96 | 11.07M |
| 04/15/2024 | $159.94 | $160.49 | $157.36 | $157.59 | 7.24M |
| 04/16/2024 | $157.30 | $157.81 | $155.42 | $156.28 | 5.54M |
| 04/17/2024 | $155.99 | $157.71 | $155.64 | $156.40 | 6.73M |
|
| About Chevron |
| Chevron is engaged in energy and chemicals operations. Upstream operations consist primarily of exploring for, developing, producing and transporting crude oil and natural gas; processing, liquefaction, transportation and regasification associated with liquefied natural gas; transporting crude oil by primary international oil export pipelines; transporting, storage and marketing of natural gas; and a gas-to-liquids plant. Downstream operations consist primarily of refining crude oil into petroleum products; marketing of crude oil, refined products, and lubricants; manufacturing and marketing of renewable fuels; transporting crude oil and refined products; and others. |
| CVX Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $161.89 |
| 04/12/2024 | $158.96 |
| 04/15/2024 | $157.59 |
| 04/16/2024 | $156.28 |
| 04/17/2024 | $156.40 |
| Energy Historical Prices |
| CVX is categorized under the Energy sector; below are some other companies in the same sector:
CWC Historical Stock Prices Also explore: CVX shares outstanding history
|
Free CVX Email Alerts:
CVX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.