Chevron Corporation - CVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	186	186.76	186.76	187.55	183.77	11.9M
February 26, 2026	182.9	184.09	184.09	186.26	181.76	5.36M
February 25, 2026	185.84	184.21	184.21	185.98	182.51	9.12M
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	9.53M
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	10.29M
February 17, 2026	183.3	180.55	180.55	183.8	178.74	9.85M
February 13, 2026	182.54	183.71	183.71	184.84	181.72	6.85M
February 12, 2026	185.8	182.4	182.4	185.8	182.09	9.64M
February 11, 2026	183.94	185.82	185.82	186.52	183.55	9.89M
February 10, 2026	182.73	182.28	182.28	182.95	180.86	5.47M
February 09, 2026	181.01	182.6	182.6	182.82	179.95	12.02M
February 06, 2026	179.94	180.74	180.74	182.1	179.51	8.55M
February 05, 2026	179.64	179.23	179.23	180.46	177.41	10.42M
February 04, 2026	178.88	181.23	181.23	182.59	178.88	15.89M
February 03, 2026	174.15	178.07	178.07	178.8	173.75	15.59M
February 02, 2026	173.44	174.03	174.03	176.27	172.65	14.16M
January 30, 2026	172.62	176.9	176.9	177.3	171.27	22.9M
January 29, 2026	172.65	171.12	171.12	174.92	171.07	12.77M
January 28, 2026	169.23	169.91	169.91	170.42	168.2	8.24M
January 27, 2026	167.77	169.05	169.05	169.35	166.65	9.73M
January 26, 2026	168.33	167.5	167.5	168.41	166.77	8.91M
January 23, 2026	167.95	166.72	166.72	168.44	166.44	8.33M
January 22, 2026	166.26	166.66	166.66	167.56	165.73	8.45M
January 21, 2026	167	166.69	166.69	168.48	166.06	8.44M
January 20, 2026	166.71	165.3	165.3	167.65	165.15	10.93M
January 16, 2026	166.59	166.26	166.26	167.29	165.81	9.7M
January 15, 2026	165.77	166.16	166.16	167.33	165.1	7.96M
January 14, 2026	164.1	167.33	167.33	169.37	164.1	13.83M
January 13, 2026	163.47	163.87	163.87	166.13	163.3	12.02M
January 12, 2026	162.7	162.34	162.34	163.56	160.71	9.8M
January 09, 2026	160.56	162.11	162.11	162.7	159.94	12.55M
January 08, 2026	155.5	159.25	159.25	160.44	155.21	12.86M
January 07, 2026	157.44	155.2	155.2	158.01	154.9	11.6M
January 06, 2026	164.88	156.54	156.54	165.05	156.11	20.27M
January 05, 2026	165.75	163.85	163.85	165.75	159.31	34.81M
January 02, 2026	152.17	155.9	155.9	155.9	151.25	6.79M
December 31, 2025	152.34	152.42	152.42	152.55	151.67	3.13M
December 30, 2025	151.5	152.31	152.31	152.67	151.47	5.13M
December 29, 2025	151	150.99	150.99	151.64	150.09	5.59M
December 26, 2025	150.38	150.02	150.02	151.14	149.65	3.66M
December 24, 2025	150.38	150.5	150.5	150.99	150.1	2.23M
December 23, 2025	150.04	150.51	150.51	151.08	149.85	4.59M
December 22, 2025	148.81	149.8	149.8	150.49	148.7	7.99M
December 19, 2025	147.96	147.71	147.71	149.01	147.19	9.04M
December 18, 2025	148.81	147.69	147.69	149.27	147.08	6.85M
December 17, 2025	147.5	149.52	149.52	149.87	147.35	8.81M
December 16, 2025	148.54	146.72	146.72	148.82	146.49	7.96M
December 15, 2025	149.84	149.8	149.8	150.1	148.43	7.5M
December 12, 2025	151.15	149.99	149.99	151.55	149.63	5.8M
December 11, 2025	150.83	150.72	150.72	151.94	150.1	8.41M
December 10, 2025	149.18	151.41	151.41	151.8	148.7	10.67M
December 09, 2025	149.05	148.49	148.49	150.1	148.22	8.58M
December 08, 2025	149.25	148.71	148.71	150.07	147.66	10.08M
December 05, 2025	152	150	150	152.63	149.83	12.55M
December 04, 2025	151.75	152.26	152.26	152.94	151.22	5.19M
December 03, 2025	151.04	151.59	151.59	152.5	150.98	5.15M
December 02, 2025	152.02	150.25	150.25	152.46	149.26	6.86M

Chevron Corporation (CVX) NYSE