Chevron Corporation - CVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	147.84	148.37	148.37	148.98	147.36	5.17M
July 02, 2025	147.01	147.98	147.98	148.01	145.47	8.23M
July 01, 2025	143.34	145.57	145.57	146.27	142.51	8.49M
June 30, 2025	143.04	143.19	143.19	144.1	142.4	6.98M
June 27, 2025	144.55	143.79	143.79	144.67	142.57	8.92M
June 26, 2025	143.7	144.44	144.44	145.08	143.4	7.39M
June 25, 2025	143.41	143.37	143.37	144.19	142.55	5.42M
June 24, 2025	144.54	143.55	143.55	146.39	143.16	10.73M
June 23, 2025	152.12	146.86	146.86	152.15	146.32	10.54M
June 20, 2025	148.52	149.55	149.55	149.9	147.9	23.57M
June 18, 2025	149.44	148.19	148.19	150.17	147.7	9.78M
June 17, 2025	147.33	148.85	148.85	149.98	146.5	11.33M
June 16, 2025	145.73	146.03	146.03	146.87	143.74	10.07M
June 13, 2025	147.08	145.91	145.91	147.6	144.54	14.12M
June 12, 2025	144.5	144.97	144.97	145.2	143.43	7M
June 11, 2025	144.19	144.78	144.78	145.12	142.61	9.26M
June 10, 2025	142.22	143.35	143.35	144.94	141.91	9.82M
June 09, 2025	140.55	140.76	140.76	142.14	139.69	7.16M
June 06, 2025	138.09	140.21	140.21	140.61	138.09	6.53M
June 05, 2025	138.15	136.9	136.9	138.29	136.7	6.35M
June 04, 2025	139.42	137.37	137.37	140.63	137.33	8.69M
June 03, 2025	137.65	139.55	139.55	140.59	136.6	9M
June 02, 2025	138.49	137.84	137.84	138.69	136.43	9.08M
May 30, 2025	136.88	136.7	136.7	137.45	135.21	12.72M
May 29, 2025	136.5	137.91	137.91	137.94	136.1	7.56M
May 28, 2025	138.78	136.02	136.02	138.79	135.66	6.82M
May 27, 2025	137.38	137.83	137.83	137.97	136.41	8.34M
May 23, 2025	134.39	136.54	136.54	136.79	134.06	7.02M
May 22, 2025	134.99	135.29	135.29	135.99	133.77	8.88M
May 21, 2025	136.62	135.56	135.56	137.13	135.49	8.99M
May 20, 2025	138.29	137.27	137.27	138.75	137.03	6.5M
May 19, 2025	139.47	138.49	138.49	139.52	137.12	7.71M
May 16, 2025	142.7	142.1	142.1	143	140.7	8.16M
May 15, 2025	140	142.26	142.26	142.46	139.51	7.55M
May 14, 2025	141.76	141.67	141.67	142.23	140.73	6.45M
May 13, 2025	141.53	142.35	142.35	143.23	140.92	8.54M
May 12, 2025	142.45	141.62	141.62	143.71	140.57	8.03M
May 09, 2025	138.9	138.49	138.49	139.37	137.7	5.97M
May 08, 2025	136.69	137.04	137.04	138.89	136.47	8.67M
May 07, 2025	136.07	135.79	135.79	136.3	134.62	8.38M
May 06, 2025	136.35	135.6	135.6	137.31	135.04	9.92M
May 05, 2025	136.77	135.5	135.5	137	135.18	9.66M
May 02, 2025	137.88	138.5	138.5	139.78	135.29	12.38M
May 01, 2025	135.42	136.26	136.26	137.95	135.12	10.2M
April 30, 2025	138	136.06	136.06	138.15	134.14	13.86M
April 29, 2025	138.69	139.3	139.3	140.01	138.57	7.34M
April 28, 2025	138.97	140.1	140.1	140.46	138.68	6.72M
April 25, 2025	138.33	138.73	138.73	139.05	137.25	6.88M
April 24, 2025	137.92	139.07	139.07	139.4	137.22	7.75M
April 23, 2025	137.21	136.68	136.68	138.55	135.15	10M
April 22, 2025	135.26	137.3	137.3	138.24	134.94	7.98M
April 21, 2025	136.02	133.73	133.73	136.29	132.33	9.55M
April 17, 2025	136.69	137.87	137.87	140.24	136.45	8.38M
April 16, 2025	135.69	135.37	135.37	137.54	134.8	7.54M
April 15, 2025	134.32	134.54	134.54	136.63	134.25	9.23M
April 14, 2025	138.48	135.32	135.32	138.54	134.1	9.63M
April 11, 2025	135.01	135.63	135.63	137.12	132.04	17.13M
April 10, 2025	143.22	134.98	134.98	143.63	133.45	20.99M
April 09, 2025	135.02	146.03	146.03	147.47	133.88	16.85M
April 08, 2025	144.15	136.93	136.93	144.49	134.87	12.83M

Chevron Corporation (CVX) NYSE