Chevron Corporation (CVX) NYSE

151.80

+0.21(+0.14%)

Updated at December 04 12:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 06, 2025153.97154.02154.02154.65152.924.61M
October 03, 2025153.58153.55153.55154.28152.237.13M
October 02, 2025153.96153.37153.37156.6153.327.42M
October 01, 2025154.88154.58154.58155.09153.24.87M
September 30, 2025154.89155.29155.29155.73153.937.71M
September 29, 2025159.13156.1156.1159.13155.568.32M
September 26, 2025160.57160.16160.16161.3159.517.01M
September 25, 2025159.44160.72160.72161.01159.356.3M
September 24, 2025158.32159.18159.18160.49158.256.03M
September 23, 2025157.12157.42157.42159.83156.996.84M
September 22, 2025155.62156.05156.05157.12155.155.24M
September 19, 2025159156.13156.13159155.558.78M
September 18, 2025160.03158.87158.87160.29158.093.89M
September 17, 2025159.2160.1160.1160.66158.614.02M
September 16, 2025158.25159.54159.54160.1158.127.94M
September 15, 2025157.38157.31157.31158.32156.55.03M
September 12, 2025158.85157.11157.11159.78157.15.54M
September 11, 2025156.21158.25158.25158.92156.015.13M
September 10, 2025155.05157.79157.79157.921556.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved