Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
189.94
0.00 (0.00%)
Mar 9, 2026, 1:24 PM EDT - Market open
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 191.00 | 191.65 | 189.06 | 190.37 | - | 0.23% | 7,061,460 |
| Mar 6, 2026 | 190.88 | 192.41 | 188.12 | 189.94 | 189.94 | 0.02% | 12,998,144 |
| Mar 5, 2026 | 186.60 | 189.97 | 186.49 | 189.90 | 189.90 | 2.08% | 13,071,039 |
| Mar 4, 2026 | 187.45 | 188.46 | 184.15 | 186.03 | 186.03 | -1.45% | 10,881,454 |
| Mar 3, 2026 | 190.52 | 191.56 | 187.42 | 188.77 | 188.77 | -0.44% | 13,818,161 |
| Mar 2, 2026 | 190.33 | 191.44 | 187.22 | 189.60 | 189.60 | 1.52% | 15,689,358 |
| Feb 27, 2026 | 186.00 | 187.55 | 183.77 | 186.76 | 186.76 | 1.41% | 11,471,153 |
| Feb 26, 2026 | 182.90 | 186.26 | 181.76 | 184.16 | 184.16 | -0.03% | 7,048,456 |
| Feb 25, 2026 | 185.84 | 185.98 | 182.51 | 184.22 | 184.22 | -0.60% | 9,122,834 |
| Feb 24, 2026 | 185.29 | 185.96 | 183.85 | 185.34 | 185.34 | 0.23% | 6,730,891 |
| Feb 23, 2026 | 184.67 | 186.63 | 184.05 | 184.91 | 184.91 | 0.53% | 6,937,151 |
| Feb 20, 2026 | 184.59 | 184.89 | 182.32 | 183.93 | 183.93 | -0.46% | 9,455,401 |
| Feb 19, 2026 | 185.29 | 187.90 | 184.74 | 184.78 | 184.78 | 0.49% | 10,733,277 |
| Feb 18, 2026 | 183.23 | 183.92 | 181.98 | 183.87 | 183.87 | 1.84% | 10,290,680 |
| Feb 17, 2026 | 183.30 | 183.80 | 178.74 | 180.55 | 180.55 | -1.74% | 9,795,826 |
| Feb 13, 2026 | 182.54 | 184.84 | 181.72 | 183.74 | 181.96 | 0.73% | 9,034,683 |
| Feb 12, 2026 | 185.80 | 185.80 | 182.09 | 182.40 | 180.63 | -1.84% | 9,673,715 |
| Feb 11, 2026 | 183.94 | 186.52 | 183.55 | 185.82 | 184.02 | 1.95% | 10,502,119 |
| Feb 10, 2026 | 182.73 | 182.95 | 180.86 | 182.26 | 180.49 | -0.19% | 7,458,163 |
| Feb 9, 2026 | 181.01 | 182.82 | 179.95 | 182.60 | 180.83 | 0.96% | 12,021,285 |
| Feb 6, 2026 | 180.30 | 182.10 | 179.51 | 180.86 | 179.11 | 0.91% | 9,901,816 |
| Feb 5, 2026 | 179.64 | 180.46 | 177.41 | 179.23 | 177.49 | -1.10% | 10,474,142 |
| Feb 4, 2026 | 178.88 | 182.59 | 178.88 | 181.23 | 179.47 | 1.79% | 16,170,478 |
| Feb 3, 2026 | 173.88 | 178.82 | 173.75 | 178.04 | 176.32 | 2.30% | 18,425,423 |
| Feb 2, 2026 | 173.44 | 176.27 | 172.65 | 174.03 | 172.34 | -1.62% | 14,235,347 |
| Jan 30, 2026 | 172.62 | 177.30 | 171.27 | 176.90 | 175.19 | 3.34% | 22,946,582 |
| Jan 29, 2026 | 172.65 | 174.92 | 171.04 | 171.19 | 169.53 | 0.74% | 16,786,612 |
| Jan 28, 2026 | 169.96 | 170.42 | 168.20 | 169.93 | 168.28 | 0.52% | 9,200,244 |
| Jan 27, 2026 | 167.77 | 169.35 | 166.65 | 169.05 | 167.41 | 0.93% | 9,784,855 |
| Jan 26, 2026 | 168.33 | 168.41 | 166.77 | 167.50 | 165.88 | 0.47% | 8,912,601 |
| Jan 23, 2026 | 167.95 | 168.44 | 166.44 | 166.72 | 165.10 | 0.04% | 8,368,686 |
| Jan 22, 2026 | 166.26 | 167.56 | 165.73 | 166.66 | 165.05 | -0.04% | 8,957,383 |
| Jan 21, 2026 | 167.00 | 168.48 | 166.06 | 166.73 | 165.11 | 0.87% | 10,918,539 |
| Jan 20, 2026 | 166.71 | 167.65 | 165.15 | 165.30 | 163.70 | -0.58% | 11,142,530 |
| Jan 16, 2026 | 166.59 | 167.29 | 165.81 | 166.26 | 164.65 | 0.06% | 9,745,753 |
| Jan 15, 2026 | 165.77 | 167.33 | 165.10 | 166.16 | 164.55 | -0.65% | 8,097,405 |
| Jan 14, 2026 | 164.10 | 169.37 | 164.10 | 167.24 | 165.62 | 2.06% | 16,414,917 |
| Jan 13, 2026 | 163.47 | 166.13 | 163.30 | 163.87 | 162.28 | 0.94% | 12,068,630 |
| Jan 12, 2026 | 162.70 | 163.56 | 160.71 | 162.34 | 160.77 | 0.14% | 9,796,786 |
| Jan 9, 2026 | 160.56 | 162.70 | 159.94 | 162.11 | 160.54 | 1.80% | 12,549,643 |
| Jan 8, 2026 | 155.50 | 160.44 | 155.21 | 159.25 | 157.71 | 2.61% | 12,929,635 |
| Jan 7, 2026 | 157.44 | 158.01 | 154.90 | 155.20 | 153.70 | -0.86% | 13,537,874 |
| Jan 6, 2026 | 164.88 | 165.05 | 156.11 | 156.54 | 155.02 | -4.46% | 20,564,935 |
| Jan 5, 2026 | 165.75 | 165.75 | 159.31 | 163.85 | 162.26 | 5.10% | 35,094,878 |
| Jan 2, 2026 | 152.17 | 155.90 | 151.25 | 155.90 | 154.39 | 2.29% | 6,862,097 |
| Dec 31, 2025 | 152.39 | 152.55 | 151.67 | 152.41 | 150.93 | 0.07% | 4,953,110 |
| Dec 30, 2025 | 151.50 | 152.67 | 151.47 | 152.31 | 150.83 | 0.87% | 5,150,514 |
| Dec 29, 2025 | 151.00 | 151.64 | 150.09 | 150.99 | 149.53 | 0.65% | 5,589,133 |
| Dec 26, 2025 | 150.38 | 151.14 | 149.65 | 150.02 | 148.57 | -0.32% | 3,706,915 |
| Dec 24, 2025 | 150.38 | 150.99 | 150.10 | 150.50 | 149.04 | -0.01% | 2,227,609 |
| Dec 23, 2025 | 150.04 | 151.08 | 149.85 | 150.51 | 149.05 | 0.47% | 4,663,665 |
| Dec 22, 2025 | 148.81 | 150.49 | 148.70 | 149.80 | 148.35 | 1.39% | 8,143,618 |
| Dec 19, 2025 | 147.96 | 149.01 | 147.19 | 147.75 | 146.32 | 0.04% | 21,701,435 |
| Dec 18, 2025 | 148.85 | 149.27 | 147.08 | 147.69 | 146.26 | -1.22% | 6,998,843 |
| Dec 17, 2025 | 147.50 | 149.87 | 147.35 | 149.52 | 148.07 | 1.89% | 8,805,268 |
| Dec 16, 2025 | 148.54 | 148.82 | 146.49 | 146.75 | 145.33 | -2.04% | 11,290,538 |
| Dec 15, 2025 | 149.84 | 150.10 | 148.43 | 149.80 | 148.35 | -0.13% | 7,502,951 |
| Dec 12, 2025 | 151.15 | 151.55 | 149.63 | 149.99 | 148.54 | -0.48% | 5,848,050 |
| Dec 11, 2025 | 150.83 | 151.94 | 150.10 | 150.72 | 149.26 | -0.46% | 8,414,160 |
| Dec 10, 2025 | 149.18 | 151.80 | 148.70 | 151.41 | 149.94 | 1.97% | 10,976,295 |
| Dec 9, 2025 | 149.05 | 150.10 | 148.22 | 148.49 | 147.05 | -0.15% | 8,916,749 |
| Dec 8, 2025 | 149.25 | 150.07 | 147.66 | 148.71 | 147.27 | -0.86% | 10,237,153 |
| Dec 5, 2025 | 152.00 | 152.63 | 149.83 | 150.00 | 148.55 | -1.48% | 12,659,762 |
| Dec 4, 2025 | 151.75 | 152.94 | 151.22 | 152.26 | 150.78 | 0.44% | 7,254,724 |
| Dec 3, 2025 | 151.04 | 152.50 | 150.98 | 151.59 | 150.12 | 0.89% | 8,060,175 |
| Dec 2, 2025 | 152.02 | 152.46 | 149.26 | 150.25 | 148.79 | -1.50% | 9,196,311 |
| Dec 1, 2025 | 151.75 | 153.95 | 151.50 | 152.54 | 151.06 | 0.93% | 8,208,972 |
| Nov 28, 2025 | 149.46 | 151.52 | 149.26 | 151.13 | 149.67 | 1.08% | 3,848,568 |
| Nov 26, 2025 | 148.26 | 150.46 | 148.20 | 149.51 | 148.06 | 0.66% | 7,578,938 |
| Nov 25, 2025 | 148.90 | 149.90 | 148.27 | 148.53 | 147.09 | -0.81% | 11,447,942 |
| Nov 24, 2025 | 149.82 | 150.12 | 147.74 | 149.75 | 148.30 | -0.15% | 14,181,131 |
| Nov 21, 2025 | 150.44 | 151.01 | 148.75 | 149.98 | 148.53 | -0.22% | 9,248,445 |
| Nov 20, 2025 | 152.54 | 153.04 | 150.05 | 150.31 | 148.85 | -0.92% | 7,623,448 |
| Nov 19, 2025 | 151.16 | 151.96 | 150.25 | 151.70 | 150.23 | -1.25% | 7,539,905 |
| Nov 18, 2025 | 152.50 | 154.28 | 151.76 | 153.62 | 152.13 | -0.78% | 10,813,365 |
| Nov 17, 2025 | 157.72 | 157.89 | 154.44 | 154.82 | 151.63 | -1.78% | 8,744,980 |
| Nov 14, 2025 | 156.23 | 157.95 | 154.81 | 157.62 | 154.37 | 1.31% | 8,484,812 |
| Nov 13, 2025 | 154.00 | 156.20 | 153.93 | 155.58 | 152.37 | 1.47% | 7,998,740 |
| Nov 12, 2025 | 155.58 | 155.79 | 152.08 | 153.32 | 150.16 | -1.87% | 11,670,947 |
| Nov 11, 2025 | 156.75 | 157.99 | 155.90 | 156.24 | 153.02 | 0.38% | 6,361,426 |
| Nov 10, 2025 | 155.42 | 155.98 | 152.37 | 155.65 | 152.44 | 0.41% | 8,436,797 |
| Nov 7, 2025 | 153.43 | 156.17 | 153.43 | 155.02 | 151.82 | 1.36% | 9,835,929 |
| Nov 6, 2025 | 152.91 | 154.79 | 152.68 | 152.94 | 149.79 | 0.18% | 6,466,257 |
| Nov 5, 2025 | 153.53 | 154.40 | 152.66 | 152.66 | 149.51 | -0.48% | 5,894,721 |
| Nov 4, 2025 | 153.43 | 153.76 | 152.15 | 153.39 | 150.23 | -0.42% | 6,976,838 |
| Nov 3, 2025 | 157.41 | 157.72 | 153.57 | 154.04 | 150.86 | -2.33% | 8,512,209 |
| Oct 31, 2025 | 155.73 | 159.18 | 155.11 | 157.72 | 154.47 | 2.74% | 11,136,109 |
| Oct 30, 2025 | 155.23 | 155.23 | 153.24 | 153.52 | 150.35 | -1.02% | 8,971,226 |
| Oct 29, 2025 | 153.86 | 156.15 | 153.86 | 155.10 | 151.90 | 0.63% | 7,344,432 |
| Oct 28, 2025 | 154.90 | 156.23 | 153.89 | 154.13 | 150.95 | -0.74% | 5,066,475 |
| Oct 27, 2025 | 155.80 | 156.50 | 154.87 | 155.28 | 152.08 | -0.18% | 4,884,434 |
| Oct 24, 2025 | 157.42 | 157.63 | 155.43 | 155.56 | 152.35 | -0.64% | 4,979,941 |
| Oct 23, 2025 | 158.20 | 158.59 | 156.12 | 156.56 | 153.33 | 0.64% | 9,810,894 |
| Oct 22, 2025 | 154.65 | 155.98 | 153.61 | 155.57 | 152.36 | 1.16% | 6,036,705 |
| Oct 21, 2025 | 154.74 | 155.29 | 153.21 | 153.79 | 150.62 | -0.45% | 6,304,917 |
| Oct 20, 2025 | 153.43 | 154.72 | 153.18 | 154.48 | 151.29 | 0.91% | 5,676,505 |
| Oct 17, 2025 | 152.26 | 154.19 | 152.20 | 153.08 | 149.92 | 0.90% | 7,735,462 |
| Oct 16, 2025 | 152.14 | 152.73 | 150.23 | 151.71 | 148.58 | -0.26% | 5,276,788 |
| Oct 15, 2025 | 152.90 | 154.21 | 151.04 | 152.11 | 148.97 | -0.18% | 5,824,931 |
| Oct 14, 2025 | 149.81 | 153.46 | 149.66 | 152.39 | 149.25 | 0.30% | 6,419,350 |