Chevron Corporation (CVX) NYSE

152.41

+0.1(+0.07%)

Updated at December 31, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 31, 2025152.34152.42152.42152.55151.673.13M
December 30, 2025151.5152.31152.31152.67151.475.13M
December 29, 2025151150.99150.99151.64150.095.59M
December 26, 2025150.38150.02150.02151.14149.653.66M
December 24, 2025150.38150.5150.5150.99150.12.23M
December 23, 2025150.04150.51150.51151.08149.854.59M
December 22, 2025148.81149.8149.8150.49148.77.99M
December 19, 2025147.96147.71147.71149.01147.199.04M
December 18, 2025148.81147.69147.69149.27147.086.85M
December 17, 2025147.5149.52149.52149.87147.358.81M
December 16, 2025148.54146.72146.72148.82146.497.96M
December 15, 2025149.84149.8149.8150.1148.437.5M
December 12, 2025151.15149.99149.99151.55149.635.8M
December 11, 2025150.83150.72150.72151.94150.18.41M
December 10, 2025149.18151.41151.41151.8148.710.67M
December 09, 2025149.05148.49148.49150.1148.228.58M
December 08, 2025149.25148.71148.71150.07147.6610.08M
December 05, 2025152150150152.63149.8312.55M
December 04, 2025151.75152.26152.26152.94151.225.19M
December 03, 2025151.04151.59151.59152.5150.985.15M
December 02, 2025152.02150.25150.25152.46149.266.86M
December 01, 2025151.75152.54152.54153.95151.58.21M
November 28, 2025149.46151.13151.13151.52149.263.85M
November 26, 2025148.26149.51149.51150.46148.27.54M
November 25, 2025148.9148.53148.53149.9148.2710.82M
November 24, 2025149.82149.75149.75150.12147.7413.32M
November 21, 2025150.44149.98149.98151.01148.759.21M
November 20, 2025152.54150.31150.31153.04150.047.58M
November 19, 2025151.16151.69151.69151.95150.255.65M
November 18, 2025152.5153.62153.62154.28151.769.19M
November 17, 2025157.72154.82153.11157.89154.448.74M
November 14, 2025156.23157.62157.62157.95154.818.43M
November 13, 2025154155.58155.58156.2153.946.15M
November 12, 2025155.58153.32153.32155.79152.089.56M
November 11, 2025156.75156.24156.24157.98155.95.07M
November 10, 2025155.42155.65155.65155.98152.378.44M
November 07, 2025153.43155.02155.02156.17153.439.8M
November 06, 2025152.91152.94152.94154.79152.686.26M
November 05, 2025153.53152.66152.66154.4152.665.65M
November 04, 2025153.43153.39153.39153.76152.156.48M
November 03, 2025157.41154.04154.04157.72153.578.39M
October 31, 2025155.73157.64157.64159.18155.118.82M
October 30, 2025155.23153.52153.52155.23153.248.91M
October 29, 2025153.86155.16155.16156.15153.865.07M
October 28, 2025154.9154.13154.13156.23153.894.98M
October 27, 2025155.79155.28155.28156.5154.874.88M
October 24, 2025156.93155.57155.57157.41155.433.84M
October 23, 2025158.2156.56156.56158.59156.129.77M
October 22, 2025154.65155.6155.6155.98153.614.95M
October 21, 2025154.74153.8153.8155.29153.214.88M
October 20, 2025153.43154.48154.48154.72153.185.54M
October 17, 2025152.26153.08153.08154.19152.27.64M
October 16, 2025152.14151.72151.72152.73150.234.14M
October 15, 2025152.9152.11152.11154.21151.045.67M
October 14, 2025149.81152.52152.52153.46149.665.01M
October 13, 2025150151.94151.94151.98149.435.7M
October 10, 2025150.7148.9148.9151.35148.897.68M
October 09, 2025154.13151.64151.64154.97151.566.1M
October 08, 2025154.36153.79153.79154.68152.844.22M
October 07, 2025153.65154.9154.9154.96151.284.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved