Chevron Corporation (CVX) NYSE

Currency In USD

CVX Historical Return

If you invested $1000 in Chevron Corporation (CVX) since IPO date, it would be worth $2,941.19 as of July 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $2,305, while $1000 invested 1 year ago would be worth $1,310.91. This corresponds to total returns of 194.12%, 130.5%, 31.09%, respectively, with annualized returns of 11.39%, 18.19%, 31.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2026	189.91	192.31	192.31	193.12	189.31	6.61M
July 29, 2026	192.5	191.89	191.89	193.53	190.78	7.99M
July 28, 2026	191.47	187.58	187.58	191.97	186.73	7.38M
July 27, 2026	188.67	190	190	192.49	188.67	7.36M
July 23, 2026	196.3	194.42	194.42	197.69	194.02	8.08M
July 22, 2026	193.4	192.98	192.98	193.7	191.94	6.13M
July 21, 2026	190.5	191.07	191.07	191.26	189.32	6.71M
July 20, 2026	186.29	189.67	189.67	190.34	185.93	7.65M
July 17, 2026	187.47	187.36	187.36	188.12	185.54	6.95M
July 16, 2026	182.57	183.89	183.89	184.82	181.95	6.15M
July 15, 2026	182.17	181.67	181.67	182.4	178.57	6.6M
July 14, 2026	182.75	181.76	181.76	183.36	180.63	6.81M
July 13, 2026	179.02	182.2	182.2	182.38	179.02	7.66M
July 10, 2026	174.97	176.4	176.4	176.42	173.51	5.95M
July 09, 2026	174.63	174.05	174.05	175.59	173.9	6.54M
July 08, 2026	176.8	175.97	175.97	178.58	174.95	9.91M
July 07, 2026	170.14	174.01	174.01	174.61	170	8.95M
July 06, 2026	168.86	168.1	168.1	169.26	167.16	9.76M
July 02, 2026	168.28	169.2	169.2	169.55	167.4	9.52M
July 01, 2026	164.78	165.7	165.7	167.47	164.78	9.13M
June 30, 2026	169.7	165.76	165.76	170.46	165.2	19.41M
June 29, 2026	171.37	168.47	168.47	171.6	168.37	8.71M
June 26, 2026	172.24	171.06	171.06	172.25	169.93	12.66M
June 25, 2026	170.22	172.24	172.24	172.77	169.27	7.86M
June 24, 2026	173.89	171.45	171.45	173.99	170.86	10.49M
June 23, 2026	175.78	175.99	175.99	176.4	174.7	6.5M
June 22, 2026	174.08	175.08	175.08	175.45	172.86	10.49M
June 18, 2026	175.64	173.63	173.63	175.64	172.23	18.17M
June 17, 2026	179.01	177.58	177.58	180.08	177.1	8.43M
June 16, 2026	178.62	180.15	180.15	180.25	178.33	6.65M
June 15, 2026	178.9	180.4	180.4	181.67	177.76	10.16M
June 12, 2026	185.08	187.22	187.22	188.4	184.36	7.87M
June 11, 2026	191.81	185.82	185.82	192.25	185.55	8.07M
June 10, 2026	189.19	189.85	189.85	192.68	188.23	9.33M
June 09, 2026	188.5	186.76	186.76	189.38	185.47	7.81M
June 08, 2026	188.7	189.24	189.24	191.03	188.5	6.06M
June 05, 2026	189.06	187.31	187.31	189.61	186.59	6.27M
June 04, 2026	189	188.35	188.35	190.1	187.67	5.03M
June 03, 2026	188.89	189.71	189.71	191.48	188	7.22M
June 02, 2026	184.88	187.55	187.55	188.45	184.88	5.86M
June 01, 2026	184.38	185.83	185.83	187.94	184.02	8.84M
May 29, 2026	182.72	182.46	182.46	182.97	180.4	12.19M
May 28, 2026	183.71	183.03	183.03	185.26	182.09	8.72M
May 27, 2026	181.85	182.4	182.4	183.72	180.67	9.44M
May 26, 2026	190	184.69	184.69	190.49	183.9	10.61M
May 22, 2026	190.37	191.43	191.43	192	189.8	7.2M
May 21, 2026	193.79	191.01	191.01	194.16	189	9.04M
May 20, 2026	196.25	191.33	191.33	198.19	191.27	14.53M
May 19, 2026	194.93	197.25	197.25	198.87	193.47	11.81M
May 18, 2026	191.17	196.12	196.12	196.2	189.03	9.8M
May 15, 2026	188.6	191.1	191.1	191.5	187.9	11.17M
May 14, 2026	186.19	186.64	186.64	187.57	185.25	6.2M
May 13, 2026	185.81	186	186	186.01	183.96	7.55M
May 12, 2026	186.5	185.95	185.95	186.89	184.66	8.14M
May 11, 2026	183	184.74	184.74	185.2	183	11.79M
May 08, 2026	182.04	181.62	181.62	182.73	180.74	11.95M
May 07, 2026	181.58	182.5	182.5	183.44	179.53	12.11M
May 06, 2026	185.59	185.16	185.16	186.78	183.14	10.99M
May 05, 2026	191.22	192.64	192.64	193.67	190.45	5.63M
May 04, 2026	190.85	192.28	192.28	193.71	187.97	8.22M