If you invested $1000 in Chevron Corporation (CVX) 10 years ago, it would be worth $3,291.86 as of October 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,414.95, while $1000 invested 1 year ago would be worth $1,485.36. This corresponds to total returns of 229.19%, 141.49%, 48.54%, respectively, with annualized returns of 12.65%, 19.27%, 48.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2026 | 221.85 | 224.98 | 224.98 | 225.31 | 220.41 | 8.7M |
| October 15, 2026 | 222.82 | 219.39 | 219.39 | 223.46 | 218.05 | 6.95M |
| October 14, 2026 | 218.89 | 222.04 | 222.04 | 222.55 | 218.54 | 9.49M |
| October 13, 2026 | 217 | 217.73 | 217.73 | 218.79 | 215.95 | 7.43M |
| October 12, 2026 | 214.54 | 215 | 215 | 216.67 | 213.75 | 7.95M |
| October 09, 2026 | 211.05 | 211.98 | 211.98 | 213.72 | 210.71 | 6.02M |
| October 08, 2026 | 209.32 | 211.55 | 211.55 | 212.36 | 208.96 | 7.61M |
| October 07, 2026 | 208.44 | 205.15 | 205.15 | 210.14 | 204.86 | 5.7M |
| October 06, 2026 | 205.57 | 207.58 | 207.58 | 208.69 | 204.89 | 5.41M |
| October 05, 2026 | 206.83 | 206.47 | 206.47 | 207.26 | 201.96 | 6.29M |
| October 02, 2026 | 204.8 | 206.77 | 206.77 | 207.32 | 204.47 | 6.64M |
| October 01, 2026 | 203.33 | 207.1 | 207.1 | 207.41 | 202.82 | 5.99M |
| September 30, 2026 | 205.09 | 204.21 | 204.21 | 206.83 | 204.21 | 6.25M |
| September 29, 2026 | 203.05 | 204.39 | 204.39 | 205.47 | 202.7 | 5.87M |
| September 28, 2026 | 207 | 206.37 | 206.37 | 208.25 | 205.38 | 9.5M |
| September 25, 2026 | 203.81 | 204.45 | 204.45 | 206.54 | 203.4 | 7.13M |
| September 24, 2026 | 207.24 | 205.65 | 205.65 | 208.1 | 204.87 | 9.34M |
| September 23, 2026 | 204.46 | 205.51 | 205.51 | 207 | 203.48 | 8.25M |
| September 22, 2026 | 201.87 | 202.41 | 202.41 | 204.44 | 200.78 | 9.34M |
| September 21, 2026 | 207.89 | 203.78 | 203.78 | 208.95 | 203.5 | 8.45M |
| September 18, 2026 | 211.09 | 209.51 | 209.51 | 211.9 | 207.31 | 44.65M |
| September 17, 2026 | 209.61 | 211.57 | 211.57 | 211.75 | 209.17 | 7.38M |
| September 16, 2026 | 215.09 | 211.54 | 211.54 | 215.28 | 210.37 | 8.04M |
| September 15, 2026 | 212.88 | 217.73 | 217.73 | 217.78 | 212.74 | 9.53M |
| September 11, 2026 | 212.02 | 214.01 | 214.01 | 215.55 | 212.02 | 6.56M |
| September 10, 2026 | 217.4 | 212.75 | 212.75 | 217.4 | 211.34 | 9.6M |
| September 09, 2026 | 212.88 | 213.81 | 213.81 | 215.28 | 212.23 | 8.36M |
| September 08, 2026 | 211.25 | 209.99 | 209.99 | 213.3 | 209.18 | 7.67M |
| September 04, 2026 | 209.51 | 208.53 | 208.53 | 209.86 | 207.12 | 5.38M |
| September 03, 2026 | 212.38 | 211.32 | 211.32 | 213.2 | 211.17 | 6.66M |
| September 02, 2026 | 210.49 | 211.76 | 211.76 | 212.79 | 209.46 | 7.58M |
| September 01, 2026 | 209 | 211.05 | 211.05 | 211.08 | 207.8 | 8.53M |
| August 31, 2026 | 206.08 | 206.15 | 206.15 | 208.42 | 203.84 | 10.47M |
| August 28, 2026 | 199.98 | 201.88 | 201.88 | 202.24 | 199.57 | 5.24M |
| August 27, 2026 | 199.57 | 199.63 | 199.63 | 200.87 | 197.82 | 7.48M |
| August 26, 2026 | 198.73 | 200.25 | 200.25 | 202.39 | 198.12 | 6.8M |
| August 25, 2026 | 201.03 | 199.9 | 199.9 | 202.02 | 199.79 | 7.54M |
| August 24, 2026 | 203.67 | 203.05 | 203.05 | 205.3 | 201.77 | 5.5M |
| August 21, 2026 | 205.93 | 205.24 | 205.24 | 207.82 | 205.01 | 7.19M |
| August 20, 2026 | 208.9 | 205.77 | 205.77 | 208.98 | 205.52 | 7.83M |
| August 19, 2026 | 205.05 | 205.76 | 205.76 | 207.68 | 204.26 | 8.68M |
| August 18, 2026 | 205.03 | 205.74 | 205.74 | 206.22 | 203.71 | 7.65M |
| August 17, 2026 | 200.73 | 202.7 | 202.7 | 203.68 | 199.8 | 8.24M |
| August 14, 2026 | 198.87 | 200.01 | 200.01 | 201.61 | 198.35 | 7.69M |
| August 13, 2026 | 195 | 197.71 | 197.71 | 198.09 | 193.78 | 5.81M |
| August 12, 2026 | 195.22 | 196.56 | 196.56 | 197.4 | 194.58 | 5.58M |
| August 11, 2026 | 194.25 | 196.66 | 196.66 | 197.46 | 194.25 | 6.04M |
| August 10, 2026 | 188.88 | 194.91 | 194.91 | 194.99 | 188.88 | 13.65M |
| August 07, 2026 | 186.21 | 186.56 | 186.56 | 187.75 | 185.87 | 6.84M |
| August 06, 2026 | 188.97 | 189.23 | 189.23 | 189.78 | 187.02 | 7.14M |
| August 05, 2026 | 191.19 | 186.41 | 186.41 | 191.38 | 186.27 | 7.9M |
| August 04, 2026 | 190.15 | 190.4 | 190.4 | 191.47 | 186.34 | 9.44M |
| August 03, 2026 | 195.38 | 193.18 | 193.18 | 195.86 | 191.81 | 9.54M |
| July 31, 2026 | 195.11 | 196.83 | 196.83 | 197.55 | 191.54 | 9.92M |
| 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 |