Skip to main content
Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
188.36
+3.58 (1.94%)
At close: Apr 28, 2026, 4:00 PM EDT
188.74
+0.38 (0.20%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026188.28189.96186.55188.36188.361.94%10,618,695
Apr 27, 2026186.19188.37183.67184.78184.78-0.23%10,733,998
Apr 24, 2026185.23186.42183.20185.21185.21-1.27%9,512,081
Apr 23, 2026187.12188.42185.50187.60187.600.69%6,660,405
Apr 22, 2026187.27189.42186.12186.32186.320.18%8,444,761
Apr 21, 2026183.97186.37182.34185.98185.981.49%9,762,819
Apr 20, 2026184.50186.27182.83183.25183.25-0.40%9,480,888
Apr 17, 2026181.89184.30177.74183.99183.99-2.21%15,597,173
Apr 16, 2026185.62188.23185.34188.15188.151.75%7,988,785
Apr 15, 2026186.36187.24184.04184.91184.91-1.13%8,631,799
Apr 14, 2026188.60189.17184.60187.02187.02-2.48%12,067,387
Apr 13, 2026191.45192.61189.72191.78191.781.71%11,977,450
Apr 10, 2026189.71190.96186.47188.55188.55-0.95%11,121,259
Apr 9, 2026194.31196.67189.27190.36190.36-1.31%11,492,620
Apr 8, 2026191.41193.17188.60192.89192.89-4.29%17,152,489
Apr 7, 2026199.97204.62199.24201.54201.541.35%11,295,859
Apr 6, 2026198.50199.77196.35198.86198.86-0.06%8,230,118
Apr 2, 2026202.51205.48198.04198.97198.970.79%11,405,048
Apr 1, 2026201.99204.78194.91197.41197.41-4.59%22,844,437
Mar 31, 2026210.90213.10201.96206.90206.90-1.81%17,178,700
Mar 30, 2026213.26214.71210.29210.71210.71-0.21%10,349,891
Mar 27, 2026208.15212.46206.25211.15211.151.62%13,872,696
Mar 26, 2026206.03209.21205.16207.79207.791.29%10,974,910
Mar 25, 2026206.00207.24204.62205.15205.15-0.79%8,837,073
Mar 24, 2026206.05209.79205.81206.79206.790.77%16,557,575
Mar 23, 2026198.63205.36197.37205.21205.211.73%15,613,041
Mar 20, 2026201.40205.08201.00201.73201.730.14%35,133,149
Mar 19, 2026199.79202.44199.00201.44201.441.42%16,888,850
Mar 18, 2026199.22200.73198.51198.61198.610.32%13,034,492
Mar 17, 2026197.49200.58196.46197.97197.970.57%13,524,357
Mar 16, 2026196.60197.84195.58196.84196.840.01%12,297,422
Mar 13, 2026196.00197.63194.69196.82196.82-0.08%12,998,690
Mar 12, 2026192.58198.88191.77196.97196.972.70%26,962,828
Mar 11, 2026186.59191.86186.49191.79191.792.95%11,290,348
Mar 10, 2026188.63189.18185.64186.29186.29-1.66%11,950,039
Mar 9, 2026191.00191.65188.11189.44189.44-0.26%15,896,641
Mar 6, 2026190.88192.41188.12189.94189.940.02%12,998,144
Mar 5, 2026186.60189.97186.49189.90189.902.08%13,071,039
Mar 4, 2026187.45188.46184.15186.03186.03-1.45%10,881,454
Mar 3, 2026190.52191.56187.42188.77188.77-0.44%13,818,161
Mar 2, 2026190.33191.44187.22189.60189.601.52%15,689,358
Feb 27, 2026186.00187.55183.77186.76186.761.41%11,471,153
Feb 26, 2026182.90186.26181.76184.16184.16-0.03%7,048,456
Feb 25, 2026185.84185.98182.51184.22184.22-0.60%9,122,834
Feb 24, 2026185.29185.96183.85185.34185.340.23%6,730,891
Feb 23, 2026184.67186.63184.05184.91184.910.53%6,937,151
Feb 20, 2026184.59184.89182.32183.93183.93-0.46%9,455,401
Feb 19, 2026185.29187.90184.74184.78184.780.49%10,733,277
Feb 18, 2026183.23183.92181.98183.87183.871.84%10,290,680
Feb 17, 2026183.30183.80178.74180.55180.55-1.74%9,795,826
Feb 13, 2026182.54184.84181.72183.74181.960.73%9,034,683
Feb 12, 2026185.80185.80182.09182.40180.63-1.84%9,673,715
Feb 11, 2026183.94186.52183.55185.82184.021.95%10,502,119
Feb 10, 2026182.73182.95180.86182.26180.49-0.19%7,458,163
Feb 9, 2026181.01182.82179.95182.60180.830.96%12,021,285
Feb 6, 2026180.30182.10179.51180.86179.110.91%9,901,816
Feb 5, 2026179.64180.46177.41179.23177.49-1.10%10,474,142
Feb 4, 2026178.88182.59178.88181.23179.471.79%16,170,478
Feb 3, 2026173.88178.82173.75178.04176.322.30%18,425,423
Feb 2, 2026173.44176.27172.65174.03172.34-1.62%14,235,347
Jan 30, 2026172.62177.30171.27176.90175.193.34%22,946,582
Jan 29, 2026172.65174.92171.04171.19169.530.74%16,786,612
Jan 28, 2026169.96170.42168.20169.93168.280.52%9,200,244
Jan 27, 2026167.77169.35166.65169.05167.410.93%9,784,855
Jan 26, 2026168.33168.41166.77167.50165.880.47%8,912,601
Jan 23, 2026167.95168.44166.44166.72165.100.04%8,368,686
Jan 22, 2026166.26167.56165.73166.66165.05-0.04%8,957,383
Jan 21, 2026167.00168.48166.06166.73165.110.87%10,918,539
Jan 20, 2026166.71167.65165.15165.30163.70-0.58%11,142,530
Jan 16, 2026166.59167.29165.81166.26164.650.06%9,745,753
Jan 15, 2026165.77167.33165.10166.16164.55-0.65%8,097,405
Jan 14, 2026164.10169.37164.10167.24165.622.06%16,414,917
Jan 13, 2026163.47166.13163.30163.87162.280.94%12,068,630
Jan 12, 2026162.70163.56160.71162.34160.770.14%9,796,786
Jan 9, 2026160.56162.70159.94162.11160.541.80%12,549,643
Jan 8, 2026155.50160.44155.21159.25157.712.61%12,929,635
Jan 7, 2026157.44158.01154.90155.20153.70-0.86%13,537,874
Jan 6, 2026164.88165.05156.11156.54155.02-4.46%20,564,935
Jan 5, 2026165.75165.75159.31163.85162.265.10%35,094,878
Jan 2, 2026152.17155.90151.25155.90154.392.29%6,862,097
Dec 31, 2025152.39152.55151.67152.41150.930.07%4,953,110
Dec 30, 2025151.50152.67151.47152.31150.830.87%5,150,514
Dec 29, 2025151.00151.64150.09150.99149.530.65%5,589,133
Dec 26, 2025150.38151.14149.65150.02148.57-0.32%3,706,915
Dec 24, 2025150.38150.99150.10150.50149.04-0.01%2,227,609
Dec 23, 2025150.04151.08149.85150.51149.050.47%4,663,665
Dec 22, 2025148.81150.49148.70149.80148.351.39%8,143,618
Dec 19, 2025147.96149.01147.19147.75146.320.04%21,701,435
Dec 18, 2025148.85149.27147.08147.69146.26-1.22%6,998,843
Dec 17, 2025147.50149.87147.35149.52148.071.89%8,805,268
Dec 16, 2025148.54148.82146.49146.75145.33-2.04%11,290,538
Dec 15, 2025149.84150.10148.43149.80148.35-0.13%7,502,951
Dec 12, 2025151.15151.55149.63149.99148.54-0.48%5,848,050
Dec 11, 2025150.83151.94150.10150.72149.26-0.46%8,414,160
Dec 10, 2025149.18151.80148.70151.41149.941.97%10,976,295
Dec 9, 2025149.05150.10148.22148.49147.05-0.15%8,916,749
Dec 8, 2025149.25150.07147.66148.71147.27-0.86%10,237,153
Dec 5, 2025152.00152.63149.83150.00148.55-1.48%12,659,762
Dec 4, 2025151.75152.94151.22152.26150.780.44%7,254,724
Dec 3, 2025151.04152.50150.98151.59150.120.89%8,060,175