Skip to main content
Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
171.06
-1.18 (-0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
171.93
+0.87 (0.51%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026172.24172.25169.93171.06171.06-0.69%12,664,926
Jun 25, 2026170.22172.77169.27172.24172.240.46%7,863,483
Jun 24, 2026173.89173.99170.86171.45171.45-2.57%10,322,088
Jun 23, 2026175.78176.40174.70175.98175.980.53%6,502,762
Jun 22, 2026174.08175.45172.86175.06175.060.82%10,489,265
Jun 18, 2026175.64175.64172.23173.63173.63-2.22%18,168,677
Jun 17, 2026179.01180.08177.10177.58177.58-1.40%8,418,306
Jun 16, 2026178.62180.25178.33180.11180.11-0.16%6,653,329
Jun 15, 2026178.90181.67177.76180.40180.40-3.64%10,135,885
Jun 12, 2026185.08188.40184.36187.22187.220.75%7,869,850
Jun 11, 2026191.81192.25185.55185.82185.82-2.10%7,984,185
Jun 10, 2026189.19192.69188.23189.80189.801.63%9,328,382
Jun 9, 2026188.50189.38185.47186.76186.76-1.31%7,807,847
Jun 8, 2026188.70191.03188.50189.24189.241.03%6,064,612
Jun 5, 2026189.06189.61186.59187.31187.31-0.55%6,270,753
Jun 4, 2026189.00190.10187.67188.35188.35-0.72%5,029,094
Jun 3, 2026188.89191.48187.96189.71189.711.15%7,216,781
Jun 2, 2026184.88188.45184.88187.55187.550.93%5,857,569
Jun 1, 2026184.38187.94184.02185.83185.831.85%8,664,282
May 29, 2026182.72182.97180.40182.46182.46-0.31%12,187,525
May 28, 2026183.71185.26182.09183.03183.030.35%8,351,282
May 27, 2026181.85183.72180.67182.40182.40-1.25%9,026,413
May 26, 2026190.00190.49183.90184.71184.71-3.51%12,913,943
May 22, 2026190.37192.00189.80191.43191.430.22%7,183,346
May 21, 2026193.79194.16189.00191.01191.01-0.17%9,027,636
May 20, 2026196.25198.19191.27191.33191.33-3.00%14,564,889
May 19, 2026194.93198.87193.47197.25197.251.50%11,819,217
May 18, 2026191.17196.20189.03196.12194.342.63%9,869,705
May 15, 2026188.60191.50187.90191.10189.372.39%11,210,811
May 14, 2026186.19187.57185.25186.64184.950.34%6,222,359
May 13, 2026185.81186.01183.96186.00184.310.03%7,554,713
May 12, 2026186.50186.89184.67185.95184.260.65%8,995,139
May 11, 2026183.00185.20183.00184.74183.061.72%12,042,061
May 8, 2026182.04182.73180.74181.62179.97-0.48%13,052,999
May 7, 2026181.58183.44179.53182.50180.84-1.44%12,194,041
May 6, 2026185.59186.78183.14185.16183.48-3.88%11,082,893
May 5, 2026191.22193.67190.45192.64190.890.19%5,642,810
May 4, 2026190.85193.71187.97192.28190.530.87%8,229,501
May 1, 2026191.30194.09189.75190.63188.90-1.39%10,435,911
Apr 30, 2026190.25194.13188.50193.31191.560.57%11,748,636
Apr 29, 2026190.13192.62189.50192.22190.482.05%8,644,636
Apr 28, 2026188.28189.96186.55188.36186.651.94%10,754,867
Apr 27, 2026186.19188.37183.67184.78183.10-0.23%10,836,589
Apr 24, 2026185.23186.42183.20185.21183.53-1.27%9,626,654
Apr 23, 2026187.12188.42185.50187.60185.900.69%6,684,691
Apr 22, 2026187.27189.42186.12186.32184.630.18%8,708,288
Apr 21, 2026183.97186.37182.34185.98184.291.49%9,799,016
Apr 20, 2026184.50186.27182.83183.25181.59-0.40%9,661,126
Apr 17, 2026181.89184.30177.74183.99182.32-2.21%15,720,623
Apr 16, 2026185.62188.23185.34188.15186.441.75%8,013,218
Apr 15, 2026186.36187.24184.04184.91183.23-1.13%8,661,597
Apr 14, 2026188.60189.17184.60187.02185.32-2.48%12,111,011
Apr 13, 2026191.45192.61189.72191.78190.041.71%12,000,234
Apr 10, 2026189.71190.96186.47188.55186.84-0.95%11,151,393
Apr 9, 2026194.31196.67189.27190.36188.63-1.31%11,633,996
Apr 8, 2026191.41193.17188.60192.89191.14-4.29%17,195,447
Apr 7, 2026199.97204.62199.24201.54199.711.35%11,672,585
Apr 6, 2026198.50199.77196.35198.86197.06-0.06%8,245,691
Apr 2, 2026202.51205.48198.04198.97197.160.79%11,528,048
Apr 1, 2026201.99204.78194.91197.41195.62-4.59%23,051,863
Mar 31, 2026210.90213.10201.96206.90205.02-1.81%17,403,885
Mar 30, 2026213.26214.71210.29210.71208.80-0.21%10,409,045
Mar 27, 2026208.15212.46206.25211.15209.231.62%13,907,755
Mar 26, 2026206.03209.21205.16207.79205.901.29%11,085,594
Mar 25, 2026206.00207.24204.62205.15203.29-0.79%8,865,023
Mar 24, 2026206.05209.79205.81206.79204.910.77%16,695,527
Mar 23, 2026198.63205.36197.37205.21203.351.73%15,735,739
Mar 20, 2026201.40205.08201.00201.73199.900.14%35,849,471
Mar 19, 2026199.79202.44199.00201.44199.611.42%16,918,429
Mar 18, 2026199.22200.73198.51198.61196.810.32%13,305,001
Mar 17, 2026197.49200.58196.46197.97196.170.57%14,018,581
Mar 16, 2026196.60197.84195.58196.84195.050.01%12,683,919
Mar 13, 2026196.00197.63194.69196.82195.03-0.08%13,016,954
Mar 12, 2026192.58198.88191.77196.97195.182.70%27,151,829
Mar 11, 2026186.59191.86186.49191.79190.052.95%11,371,742
Mar 10, 2026188.63189.18185.64186.29184.60-1.66%11,999,554
Mar 9, 2026191.00191.65188.11189.44187.72-0.26%15,987,487
Mar 6, 2026190.88192.41188.12189.94188.220.02%13,073,120
Mar 5, 2026186.60189.97186.49189.90188.182.08%13,567,158
Mar 4, 2026187.45188.46184.15186.03184.34-1.45%11,054,382
Mar 3, 2026190.52191.56187.42188.77187.06-0.44%14,004,161
Mar 2, 2026190.33191.44187.22189.60187.881.52%15,809,121
Feb 27, 2026186.00187.55183.77186.76185.061.41%12,035,508
Feb 26, 2026182.90186.26181.76184.16182.49-0.03%7,133,769
Feb 25, 2026185.84185.98182.51184.22182.55-0.60%9,440,721
Feb 24, 2026185.29185.96183.85185.34183.660.23%7,451,798
Feb 23, 2026184.67186.63184.05184.91183.230.53%7,047,219
Feb 20, 2026184.59184.89182.32183.93182.26-0.46%9,566,208
Feb 19, 2026185.29187.90184.74184.78183.100.49%10,773,342
Feb 18, 2026183.23183.92181.98183.87182.201.84%10,313,434
Feb 17, 2026183.30183.80178.74180.55178.91-0.77%9,849,048
Feb 13, 2026182.54184.84181.72183.74180.310.73%9,034,683
Feb 12, 2026185.80185.80182.09182.40178.99-1.84%9,673,715
Feb 11, 2026183.94186.52183.55185.82182.351.95%10,502,119
Feb 10, 2026182.73182.95180.86182.26178.86-0.19%7,458,163
Feb 9, 2026181.01182.82179.95182.60179.190.96%12,021,285
Feb 6, 2026180.30182.10179.51180.86177.480.91%9,901,816
Feb 5, 2026179.64180.46177.41179.23175.88-1.10%10,474,142
Feb 4, 2026178.88182.59178.88181.23177.851.79%16,170,478
Feb 3, 2026173.88178.82173.75178.04174.712.30%18,425,423