Chevron Corporation (CVX) NYSE
201.79
+0.35(+0.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
201.79
+0.35(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 197.98 | 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 | 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 | 0 | 184.89 | 182.32 | 9.57M |
| February 19, 2026 | 185.29 | 184.78 | 0 | 187.9 | 184.74 | 10.77M |
| February 18, 2026 | 183.23 | 183.87 | 0 | 183.92 | 181.98 | 10.31M |
| February 17, 2026 | 183.3 | 180.55 | 0 | 183.8 | 178.74 | 9.85M |
| February 13, 2026 | 182.54 | 183.74 | 0 | 184.84 | 181.72 | 9.03M |
| February 12, 2026 | 185.8 | 182.4 | 0 | 185.8 | 182.09 | 9.67M |
| February 11, 2026 | 183.94 | 185.82 | 0 | 186.52 | 183.55 | 10.5M |
| February 10, 2026 | 182.73 | 182.26 | 0 | 182.95 | 180.86 | 7.46M |
| February 09, 2026 | 181.01 | 182.6 | 0 | 182.82 | 179.95 | 12.02M |
| February 06, 2026 | 180.3 | 180.86 | 0 | 182.1 | 179.51 | 9.9M |
| February 05, 2026 | 179.64 | 179.23 | 0 | 180.46 | 177.41 | 10.47M |
| February 04, 2026 | 178.88 | 181.23 | 0 | 182.59 | 178.88 | 16.17M |
| February 03, 2026 | 173.88 | 178.04 | 0 | 178.82 | 173.75 | 18.43M |
| February 02, 2026 | 173.44 | 174.03 | 0 | 176.27 | 172.65 | 14.24M |
| January 30, 2026 | 172.62 | 176.9 | 0 | 177.3 | 171.27 | 22.95M |
| January 29, 2026 | 172.65 | 171.19 | 0 | 174.92 | 171.04 | 16.79M |
| January 28, 2026 | 169.96 | 169.93 | 0 | 170.42 | 168.2 | 9.2M |
| January 27, 2026 | 167.77 | 169.05 | 0 | 169.35 | 166.65 | 9.78M |
| January 26, 2026 | 168.33 | 167.5 | 0 | 168.41 | 166.77 | 8.91M |
| January 23, 2026 | 167.95 | 166.72 | 0 | 168.44 | 166.44 | 8.37M |
| January 22, 2026 | 166.26 | 166.66 | 0 | 167.56 | 165.73 | 8.96M |
| January 21, 2026 | 167 | 166.73 | 0 | 168.48 | 166.06 | 10.92M |
| January 20, 2026 | 166.71 | 165.3 | 0 | 167.65 | 165.15 | 11.14M |
| January 16, 2026 | 166.59 | 166.26 | 0 | 167.29 | 165.81 | 9.75M |
| January 15, 2026 | 165.77 | 166.16 | 0 | 167.33 | 165.1 | 8.1M |
| January 14, 2026 | 164.1 | 167.24 | 0 | 169.37 | 164.1 | 16.41M |
| January 13, 2026 | 163.47 | 163.87 | 0 | 166.13 | 163.3 | 12.07M |
| January 12, 2026 | 162.7 | 162.34 | 0 | 163.56 | 160.71 | 9.8M |
| January 09, 2026 | 160.56 | 162.11 | 0 | 162.7 | 159.94 | 12.55M |
| January 08, 2026 | 155.5 | 159.25 | 0 | 160.44 | 155.21 | 12.93M |
| January 07, 2026 | 157.44 | 155.2 | 0 | 158.01 | 154.9 | 13.54M |
| January 06, 2026 | 164.88 | 156.54 | 0 | 165.05 | 156.11 | 20.56M |
| January 05, 2026 | 165.75 | 163.85 | 0 | 165.75 | 159.31 | 35.09M |
| January 02, 2026 | 152.17 | 155.9 | 0 | 155.9 | 151.25 | 6.86M |
| December 31, 2025 | 152.39 | 152.41 | 0 | 152.55 | 151.67 | 4.95M |
| December 30, 2025 | 151.5 | 152.31 | 0 | 152.67 | 151.47 | 5.15M |
| December 29, 2025 | 151 | 150.99 | 0 | 151.64 | 150.09 | 5.59M |
| December 26, 2025 | 150.38 | 150.02 | 0 | 151.14 | 149.65 | 3.71M |
| December 24, 2025 | 150.38 | 150.5 | 0 | 150.99 | 150.1 | 2.23M |
| December 23, 2025 | 150.04 | 150.51 | 0 | 151.08 | 149.85 | 4.66M |