Chevron Corporation (CVX) NYSE

181.45

-1.05(-0.58%)

Updated at May 08 03:59PM

Currency In USD

CVX Historical Return

If you invested $1000 in Chevron Corporation (CVX) 10 years ago, it would be worth $2,744.67 as of May 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,094.3, while $1000 invested 1 year ago would be worth $1,338.82. This corresponds to total returns of 174.47%, 109.43%, 33.88%, respectively, with annualized returns of 10.62%, 15.92%, 33.88%.

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
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
May 01, 2026	191.3	190.63	190.63	194.09	189.75	10.42M
April 30, 2026	190.25	193.31	193.31	194.13	188.5	11.69M
April 29, 2026	190.13	192.22	192.22	192.62	189.5	8.6M
April 28, 2026	188.28	188.36	188.36	189.96	186.55	10.62M
April 27, 2026	186.19	184.78	184.78	188.37	183.67	10.83M
April 24, 2026	185.23	185.21	185.21	186.42	183.2	9.52M
April 23, 2026	187.12	187.6	187.6	188.42	185.5	6.66M
April 22, 2026	187.27	186.32	186.32	189.42	186.12	8.45M
April 21, 2026	183.97	185.98	185.98	186.37	182.34	9.78M
April 20, 2026	184.5	183.25	183.25	186.27	182.83	9.48M
April 17, 2026	181.89	183.99	183.99	184.3	177.74	15.68M
April 16, 2026	185.62	188.15	188.15	188.23	185.34	8M
April 15, 2026	186.36	184.91	184.91	187.24	184.04	8.63M
April 14, 2026	188.6	187.02	187.02	189.17	184.6	12.08M
April 13, 2026	191.45	191.78	191.78	192.61	189.72	11.98M
April 10, 2026	189.71	188.55	188.55	190.96	186.47	11.14M
April 09, 2026	194.31	190.36	190.36	196.67	189.27	11.58M
April 08, 2026	192.21	192.88	192.88	193.17	188.6	14.95M
April 07, 2026	199.97	201.54	201.54	204.62	199.24	11.67M
April 06, 2026	198.5	198.88	198.86	199.77	196.39	6.13M
April 02, 2026	202.99	198.9	198.97	205.48	198.04	10.26M
April 01, 2026	201.99	197.41	197.41	204.78	194.91	22.86M
March 31, 2026	210.9	206.9	206.9	213.1	201.96	17.26M
March 30, 2026	213.26	210.71	210.71	214.71	210.29	10.39M
March 27, 2026	208.15	211.15	211.15	212.46	206.25	11.93M
March 26, 2026	206.03	207.85	207.79	209.21	205.16	8.44M
March 25, 2026	206	205.16	205.15	207.24	204.72	7.76M
March 24, 2026	206.01	206.8	206.79	209.79	205.81	12.01M
March 23, 2026	198.63	205.21	205.21	205.36	197.37	15.62M
March 20, 2026	201.4	201.73	201.73	205.08	201	35.82M
March 19, 2026	199.79	201.44	201.44	202.44	199	16.9M
March 18, 2026	199.22	198.61	198.61	200.73	198.51	13.04M
March 17, 2026	198.05	197.98	197.97	200.58	196.46	11.13M
March 16, 2026	196.6	196.84	196.84	197.84	195.58	12.3M
March 13, 2026	196	196.82	196.82	197.63	194.69	13M
March 12, 2026	192.58	196.97	196.97	198.88	191.77	26.97M
March 11, 2026	186.59	191.79	191.79	191.86	186.49	11.29M
March 10, 2026	188.63	186.29	186.29	189.18	185.64	11.96M
March 09, 2026	191	189.44	189.44	191.65	188.11	15.99M
March 06, 2026	190.88	189.94	189.94	192.41	188.12	13.02M
March 05, 2026	186.6	189.9	189.9	189.97	186.49	13.57M
March 04, 2026	187.45	186	186.03	188.46	184.15	9.21M
March 03, 2026	190.52	188.77	188.77	191.56	187.42	13.82M
March 02, 2026	190.33	189.6	189.6	191.44	187.22	15.81M
February 27, 2026	186	186.76	186.76	187.55	183.77	12.04M
February 26, 2026	182.9	184.16	184.16	186.26	181.76	7.13M
February 25, 2026	185.84	184.22	184.22	185.98	182.51	9.44M
February 24, 2026	185.29	185.34	185.34	185.96	183.85	7.45M
February 23, 2026	184.67	184.91	184.91	186.63	184.05	7.05M
February 20, 2026	184.59	183.93	183.93	184.89	182.32	9.57M
February 19, 2026	185.29	184.78	184.78	187.9	184.74	10.77M
February 18, 2026	183.23	183.87	183.87	183.92	181.98	10.31M
February 17, 2026	183.3	180.55	180.55	183.8	178.74	9.85M
February 13, 2026	182.54	183.74	181.96	184.84	181.72	9.03M
February 12, 2026	185.8	182.4	180.63	185.8	182.09	9.67M