Chevron Corporation - CVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	154.36	153.79	153.79	154.68	152.84	4.22M
October 07, 2025	153.65	154.9	154.9	154.96	151.28	4.35M
October 06, 2025	153.97	154.02	154.02	154.65	152.92	4.61M
October 03, 2025	153.58	153.55	153.55	154.28	152.23	7.13M
October 02, 2025	153.96	153.37	153.37	156.6	153.32	7.42M
October 01, 2025	154.88	154.58	154.58	155.09	153.2	4.87M
September 30, 2025	154.89	155.29	155.29	155.73	153.93	7.71M
September 29, 2025	159.13	156.1	156.1	159.13	155.56	8.32M
September 26, 2025	160.57	160.16	160.16	161.3	159.51	7.01M
September 25, 2025	159.44	160.72	160.72	161.01	159.35	6.3M
September 24, 2025	158.32	159.18	159.18	160.49	158.25	6.03M
September 23, 2025	157.12	157.42	157.42	159.83	156.99	6.84M
September 22, 2025	155.62	156.05	156.05	157.12	155.15	5.24M
September 19, 2025	159	156.13	156.13	159	155.55	8.78M
September 18, 2025	160.03	158.87	158.87	160.29	158.09	3.89M
September 17, 2025	159.2	160.1	160.1	160.66	158.61	4.02M
September 16, 2025	158.25	159.54	159.54	160.1	158.12	7.94M
September 15, 2025	157.38	157.31	157.31	158.32	156.5	5.03M
September 12, 2025	158.85	157.11	157.11	159.78	157.1	5.54M
September 11, 2025	156.21	158.25	158.25	158.92	156.01	5.13M
September 10, 2025	155.05	157.79	157.79	157.92	155	6.16M
September 09, 2025	154.91	154.78	154.78	156.99	154.6	5.96M
September 08, 2025	153.91	154	154	155.03	152.88	9.11M
September 05, 2025	156.06	153.66	153.66	156.72	153.49	11M
September 04, 2025	158.06	157.69	157.69	159.65	157.5	7.17M
September 03, 2025	160	158.06	158.06	161.85	157.02	8.5M
September 02, 2025	160.48	161.83	161.83	161.86	159.38	8.27M
August 29, 2025	159.7	160.6	160.6	161.1	159.45	6.83M
August 28, 2025	159.01	159.34	159.34	159.51	157.85	4.58M
August 27, 2025	157.4	159.24	159.24	159.99	157.21	7.43M
August 26, 2025	157.51	157.36	157.36	160	156.55	10.15M
August 25, 2025	157.9	158.2	158.2	158.32	157.17	7.03M
August 22, 2025	155.32	158.18	158.18	158.79	155.32	9.08M
August 21, 2025	152.82	155.55	155.55	155.67	152.73	7.52M
August 20, 2025	152.42	153.22	153.22	153.49	151.93	8.08M
August 19, 2025	153.46	152	152	153.94	151.85	8.51M
August 18, 2025	156.13	155.32	155.32	156.49	154.75	8.13M
August 15, 2025	155.48	156.55	156.55	158.54	155.29	11.54M
August 14, 2025	155.7	155.16	155.16	155.7	154.1	7.34M
August 13, 2025	154.57	155.87	155.87	156.01	154.2	6.58M
August 12, 2025	154.09	154.44	154.44	156.05	153.36	6.49M
August 11, 2025	155.34	153.45	153.45	155.93	152.99	6.17M
August 08, 2025	153.99	155.01	155.01	155.75	153.5	6.31M
August 07, 2025	153.79	153.16	153.16	155.15	152.83	6.51M
August 06, 2025	154.48	152.78	152.78	155.16	152.22	7.84M
August 05, 2025	151.03	153.04	153.04	153.1	149.9	8.6M
August 04, 2025	151.25	151.04	151.04	152.08	149.82	10.12M
August 01, 2025	152.54	151.4	151.4	154.65	150.35	10.71M
July 31, 2025	152	151.64	151.64	153.93	151.14	10.22M
July 30, 2025	156.14	153.56	153.56	156.31	152.7	9.19M
July 29, 2025	156.68	157.03	157.03	157.21	155.45	6.41M
July 28, 2025	155.4	156.28	156.28	156.55	154.95	8.76M
July 25, 2025	155.83	154.84	154.84	156.2	153.96	7.75M
July 24, 2025	152.69	155.83	155.83	156	152.2	15.1M
July 23, 2025	150.91	153.12	153.12	153.14	150.47	13.13M
July 22, 2025	149.26	150.04	150.04	150.94	148.48	26.2M
July 21, 2025	151.2	149.68	149.68	151.67	149.13	17.34M
July 18, 2025	155.02	150.04	150.04	155.91	146.53	45.4M
July 17, 2025	149.16	151.38	151.38	151.84	148.6	8.36M
July 16, 2025	150.76	149.92	149.92	151.48	149.22	7.9M

Chevron Corporation (CVX) NYSE