Chevron Corporation CVX
NYSE · United States · Energy Minerals
$205.99+1.78 (+0.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $204.21 | -0.08% | $205.09 | $206.83 | $204.21 | 6.39M |
| 2026-09-29 | $204.38 | -0.96% | $203.05 | $205.48 | $202.70 | 5.92M |
| 2026-09-28 | $206.37 | +0.94% | $207.00 | $208.25 | $205.38 | 9.53M |
| 2026-09-25 | $204.45 | -0.58% | $203.81 | $206.54 | $203.40 | 7.13M |
| 2026-09-24 | $205.65 | +0.07% | $207.24 | $208.10 | $204.87 | 9.38M |
| 2026-09-23 | $205.51 | +1.53% | $204.46 | $207.00 | $203.48 | 8.26M |
| 2026-09-22 | $202.41 | -0.62% | $201.87 | $204.44 | $200.78 | 9.34M |
| 2026-09-21 | $203.67 | -2.79% | $207.89 | $209.00 | $203.50 | 8.46M |
| 2026-09-18 | $209.51 | -0.97% | $211.09 | $211.90 | $207.31 | 47.30M |
| 2026-09-17 | $211.57 | +0.01% | $209.61 | $211.75 | $209.17 | 7.39M |
| 2026-09-16 | $211.54 | -2.86% | $215.09 | $215.28 | $210.37 | 8.05M |
| 2026-09-15 | $217.77 | +2.64% | $212.89 | $217.78 | $212.74 | 9.56M |
| 2026-09-14 | $212.17 | -0.88% | $217.00 | $217.65 | $211.27 | 9.37M |
| 2026-09-11 | $214.06 | +0.61% | $212.02 | $215.55 | $212.02 | 6.57M |
| 2026-09-10 | $212.76 | -0.49% | $217.40 | $217.40 | $211.34 | 9.63M |
| 2026-09-09 | $213.81 | +1.91% | $212.88 | $215.28 | $212.23 | 8.38M |
| 2026-09-08 | $209.80 | +0.58% | $211.25 | $213.31 | $209.18 | 7.70M |
| 2026-09-04 | $208.60 | -1.29% | $209.51 | $209.86 | $207.12 | 5.46M |
| 2026-09-03 | $211.32 | -0.22% | $212.38 | $213.20 | $211.17 | 6.67M |
| 2026-09-02 | $211.78 | +0.35% | $210.49 | $212.79 | $209.46 | 7.60M |
| 2026-09-01 | $211.05 | +2.38% | $209.00 | $211.08 | $207.80 | 8.55M |
| 2026-08-31 | $206.14 | +2.12% | $206.08 | $208.42 | $203.84 | 12.07M |
| 2026-08-28 | $201.86 | +1.05% | $199.98 | $202.24 | $199.56 | 5.30M |
| 2026-08-27 | $199.77 | -0.22% | $199.57 | $200.88 | $197.82 | 8.11M |
| 2026-08-26 | $200.21 | +0.16% | $198.73 | $202.39 | $198.12 | 6.86M |
| 2026-08-25 | $199.89 | -1.58% | $201.03 | $202.06 | $199.79 | 8.18M |
| 2026-08-24 | $203.09 | -1.06% | $203.67 | $205.30 | $201.75 | 5.85M |
| 2026-08-21 | $205.27 | -0.24% | $205.93 | $207.82 | $205.01 | 7.36M |
| 2026-08-20 | $205.77 | 0.00% | $208.90 | $208.98 | $205.52 | 8.20M |
| 2026-08-19 | $205.76 | +0.01% | $205.05 | $207.68 | $204.26 | 8.69M |
| 2026-08-18 | $205.74 | +1.50% | $205.03 | $206.22 | $203.71 | 7.70M |
| 2026-08-17 | $202.70 | +1.35% | $200.73 | $203.68 | $199.80 | 8.36M |
| 2026-08-14 | $200.00 | +1.16% | $198.87 | $201.63 | $198.36 | 7.91M |
| 2026-08-13 | $197.70 | +0.56% | $195.00 | $198.10 | $193.75 | 5.91M |
| 2026-08-12 | $196.60 | -0.03% | $195.22 | $197.40 | $194.58 | 7.37M |
| 2026-08-11 | $196.66 | +0.90% | $194.25 | $197.46 | $194.25 | 6.05M |
| 2026-08-10 | $194.91 | +4.48% | $188.88 | $194.99 | $188.88 | 13.67M |
| 2026-08-07 | $186.56 | -1.41% | $186.21 | $187.75 | $185.87 | 7.10M |
| 2026-08-06 | $189.23 | +1.51% | $188.97 | $189.78 | $187.02 | 7.18M |
| 2026-08-05 | $186.41 | -2.10% | $191.19 | $191.38 | $186.27 | 8.26M |
| 2026-08-04 | $190.40 | -1.44% | $190.15 | $191.47 | $186.34 | 9.46M |
| 2026-08-03 | $193.18 | -1.85% | $195.38 | $195.86 | $191.81 | 9.54M |
| 2026-07-31 | $196.83 | +2.35% | $195.11 | $197.55 | $191.54 | 9.96M |
| 2026-07-30 | $192.31 | +0.23% | $189.91 | $193.12 | $189.31 | 6.65M |
| 2026-07-29 | $191.86 | +2.28% | $192.50 | $193.56 | $190.78 | 8.10M |
| 2026-07-28 | $187.58 | -1.27% | $191.47 | $191.97 | $186.73 | 7.41M |
| 2026-07-27 | $190.00 | -2.46% | $188.67 | $192.49 | $188.67 | 7.37M |
| 2026-07-24 | $194.79 | +0.19% | $194.46 | $196.87 | $193.80 | 6.70M |
| 2026-07-23 | $194.42 | +0.75% | $196.30 | $197.69 | $194.02 | 8.15M |
| 2026-07-22 | $192.98 | +1.00% | $193.40 | $193.70 | $191.94 | 6.14M |
| 2026-07-21 | $191.07 | +0.72% | $190.50 | $191.26 | $189.32 | 6.89M |
| 2026-07-20 | $189.71 | +1.24% | $186.29 | $190.35 | $185.93 | 7.77M |
| 2026-07-17 | $187.38 | +1.91% | $187.47 | $188.15 | $185.50 | 7.06M |
| 2026-07-16 | $183.86 | +1.24% | $182.57 | $184.83 | $181.95 | 6.26M |
| 2026-07-15 | $181.60 | -0.09% | $182.17 | $182.40 | $178.58 | 6.67M |
| 2026-07-14 | $181.76 | -0.24% | $182.75 | $183.36 | $180.63 | 6.82M |
| 2026-07-13 | $182.20 | +3.29% | $179.02 | $182.38 | $179.02 | 7.69M |
| 2026-07-10 | $176.40 | +1.35% | $174.97 | $176.42 | $173.51 | 6.00M |
| 2026-07-09 | $174.05 | -1.09% | $174.63 | $175.59 | $173.90 | 6.58M |
| 2026-07-08 | $175.97 | +1.13% | $176.80 | $178.58 | $174.95 | 9.92M |
| 2026-07-07 | $174.01 | +3.52% | $170.14 | $174.61 | $170.00 | 9.75M |
| 2026-07-06 | $168.10 | -0.65% | $168.86 | $169.26 | $167.16 | 9.97M |
| 2026-07-02 | $169.20 | +2.12% | $168.28 | $169.55 | $167.40 | 9.56M |
| 2026-07-01 | $165.69 | -0.04% | $164.78 | $167.47 | $164.78 | 9.18M |
| 2026-06-30 | $165.76 | -1.61% | $169.70 | $170.46 | $165.20 | 19.43M |
| 2026-06-29 | $168.47 | -1.51% | $171.37 | $171.60 | $168.37 | 8.81M |
| 2026-06-26 | $171.06 | -0.69% | $172.24 | $172.25 | $169.93 | 13.10M |
| 2026-06-25 | $172.24 | +0.46% | $170.22 | $172.77 | $169.27 | 7.95M |
| 2026-06-24 | $171.45 | -2.57% | $173.89 | $173.99 | $170.86 | 10.63M |
| 2026-06-23 | $175.98 | +0.53% | $175.78 | $176.40 | $174.70 | 6.56M |
| 2026-06-22 | $175.06 | +0.82% | $174.08 | $175.45 | $172.86 | 11.11M |
| 2026-06-18 | $173.63 | -2.22% | $175.64 | $175.64 | $172.23 | 19.15M |
| 2026-06-17 | $177.58 | -1.40% | $179.01 | $180.08 | $177.10 | 8.43M |
| 2026-06-16 | $180.11 | -0.16% | $178.62 | $180.25 | $178.33 | 6.66M |
| 2026-06-15 | $180.40 | -3.64% | $178.90 | $181.67 | $177.76 | 10.18M |
| 2026-06-12 | $187.22 | +0.75% | $185.08 | $188.40 | $184.36 | 8.70M |
| 2026-06-11 | $185.82 | -2.10% | $191.81 | $192.25 | $185.55 | 9.27M |
| 2026-06-10 | $189.80 | +1.63% | $189.19 | $192.69 | $188.23 | 10.04M |
| 2026-06-09 | $186.76 | -1.31% | $188.50 | $189.38 | $185.47 | 8.47M |
| 2026-06-08 | $189.24 | +1.03% | $188.70 | $191.03 | $188.50 | 6.11M |
| 2026-06-05 | $187.31 | -0.55% | $189.06 | $189.61 | $186.59 | 6.31M |
| 2026-06-04 | $188.35 | -0.72% | $189.00 | $190.10 | $187.67 | 5.16M |
| 2026-06-03 | $189.71 | +1.15% | $188.89 | $191.48 | $187.96 | 7.98M |
| 2026-06-02 | $187.55 | +0.93% | $184.88 | $188.45 | $184.88 | 6.55M |
| 2026-06-01 | $185.83 | +1.85% | $184.38 | $187.94 | $184.02 | 8.85M |
| 2026-05-29 | $182.46 | -0.31% | $182.72 | $182.97 | $180.40 | 13.89M |
| 2026-05-28 | $183.03 | +0.35% | $183.71 | $185.26 | $182.09 | 8.73M |
| 2026-05-27 | $182.40 | -1.25% | $181.85 | $183.72 | $180.67 | 9.44M |
| 2026-05-26 | $184.71 | -3.51% | $190.00 | $190.49 | $183.90 | 14.26M |
| 2026-05-22 | $191.43 | +0.22% | $190.37 | $192.00 | $189.80 | 7.21M |