If you invested $1000 in Chevron Corporation (CVX) 10 years ago, it would be worth $3,023.81 as of August 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,619.27, while $1000 invested 1 year ago would be worth $1,371.25. This corresponds to total returns of 202.38%, 161.93%, 37.13%, respectively, with annualized returns of 11.7%, 21.22%, 37.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2026 | 205.05 | 205.76 | 205.76 | 207.68 | 204.26 | 8.68M |
| August 18, 2026 | 205.03 | 205.74 | 205.74 | 206.22 | 203.71 | 7.65M |
| August 17, 2026 | 200.73 | 202.7 | 202.7 | 203.68 | 199.8 | 8.24M |
| August 14, 2026 | 198.87 | 200.01 | 200.01 | 201.61 | 198.35 | 7.69M |
| August 13, 2026 | 195 | 197.71 | 197.71 | 198.09 | 193.78 | 5.81M |
| August 12, 2026 | 195.22 | 196.56 | 196.56 | 197.4 | 194.58 | 5.58M |
| August 11, 2026 | 194.25 | 196.66 | 196.66 | 197.46 | 194.25 | 6.04M |
| August 10, 2026 | 188.88 | 194.91 | 194.91 | 194.99 | 188.88 | 13.65M |
| August 07, 2026 | 186.21 | 186.56 | 186.56 | 187.75 | 185.87 | 6.84M |
| August 06, 2026 | 188.97 | 189.23 | 189.23 | 189.78 | 187.02 | 7.14M |
| August 05, 2026 | 191.19 | 186.41 | 186.41 | 191.38 | 186.27 | 7.9M |
| August 04, 2026 | 190.15 | 190.4 | 190.4 | 191.47 | 186.34 | 9.44M |
| August 03, 2026 | 195.38 | 193.18 | 193.18 | 195.86 | 191.81 | 9.54M |
| July 31, 2026 | 195.11 | 196.83 | 196.83 | 197.55 | 191.54 | 9.92M |
| July 30, 2026 | 189.91 | 192.31 | 192.31 | 193.12 | 189.31 | 6.61M |
| July 29, 2026 | 192.5 | 191.89 | 191.89 | 193.53 | 190.78 | 7.99M |
| July 28, 2026 | 191.47 | 187.58 | 187.58 | 191.97 | 186.73 | 7.38M |
| July 27, 2026 | 188.67 | 190 | 190 | 192.49 | 188.67 | 7.36M |
| July 23, 2026 | 196.3 | 194.42 | 194.42 | 197.69 | 194.02 | 8.08M |
| July 22, 2026 | 193.4 | 192.98 | 192.98 | 193.7 | 191.94 | 6.13M |
| July 21, 2026 | 190.5 | 191.07 | 191.07 | 191.26 | 189.32 | 6.71M |
| July 20, 2026 | 186.29 | 189.67 | 189.67 | 190.34 | 185.93 | 7.65M |
| July 17, 2026 | 187.47 | 187.36 | 187.36 | 188.12 | 185.54 | 6.95M |
| July 16, 2026 | 182.57 | 183.89 | 183.89 | 184.82 | 181.95 | 6.15M |
| July 15, 2026 | 182.17 | 181.67 | 181.67 | 182.4 | 178.57 | 6.6M |
| July 14, 2026 | 182.75 | 181.76 | 181.76 | 183.36 | 180.63 | 6.81M |
| July 13, 2026 | 179.02 | 182.2 | 182.2 | 182.38 | 179.02 | 7.66M |
| July 10, 2026 | 174.97 | 176.4 | 176.4 | 176.42 | 173.51 | 5.95M |
| July 09, 2026 | 174.63 | 174.05 | 174.05 | 175.59 | 173.9 | 6.54M |
| July 08, 2026 | 176.8 | 175.97 | 175.97 | 178.58 | 174.95 | 9.91M |
| July 07, 2026 | 170.14 | 174.01 | 174.01 | 174.61 | 170 | 8.95M |
| July 06, 2026 | 168.86 | 168.1 | 168.1 | 169.26 | 167.16 | 9.76M |
| July 02, 2026 | 168.28 | 169.2 | 169.2 | 169.55 | 167.4 | 9.52M |
| July 01, 2026 | 164.78 | 165.7 | 165.7 | 167.47 | 164.78 | 9.13M |
| June 30, 2026 | 169.7 | 165.76 | 165.76 | 170.46 | 165.2 | 19.41M |
| June 29, 2026 | 171.37 | 168.47 | 168.47 | 171.6 | 168.37 | 8.71M |
| June 26, 2026 | 172.24 | 171.06 | 171.06 | 172.25 | 169.93 | 12.66M |
| June 25, 2026 | 170.22 | 172.24 | 172.24 | 172.77 | 169.27 | 7.86M |
| June 24, 2026 | 173.89 | 171.45 | 171.45 | 173.99 | 170.86 | 10.49M |
| June 23, 2026 | 175.78 | 175.99 | 175.99 | 176.4 | 174.7 | 6.5M |
| June 22, 2026 | 174.08 | 175.08 | 175.08 | 175.45 | 172.86 | 10.49M |
| June 18, 2026 | 175.64 | 173.63 | 173.63 | 175.64 | 172.23 | 18.17M |
| June 17, 2026 | 179.01 | 177.58 | 177.58 | 180.08 | 177.1 | 8.43M |
| June 16, 2026 | 178.62 | 180.15 | 180.15 | 180.25 | 178.33 | 6.65M |
| June 15, 2026 | 178.9 | 180.4 | 180.4 | 181.67 | 177.76 | 10.16M |
| June 12, 2026 | 185.08 | 187.22 | 187.22 | 188.4 | 184.36 | 7.87M |
| June 11, 2026 | 191.81 | 185.82 | 185.82 | 192.25 | 185.55 | 8.07M |
| June 10, 2026 | 189.19 | 189.85 | 189.85 | 192.68 | 188.23 | 9.33M |
| June 09, 2026 | 188.5 | 186.76 | 186.76 | 189.38 | 185.47 | 7.81M |
| June 08, 2026 | 188.7 | 189.24 | 189.24 | 191.03 | 188.5 | 6.06M |
| June 05, 2026 | 189.06 | 187.31 | 187.31 | 189.61 | 186.59 | 6.27M |
| June 04, 2026 | 189 | 188.35 | 188.35 | 190.1 | 187.67 | 5.03M |
| June 03, 2026 | 188.89 | 189.71 | 189.71 | 191.48 | 188 | 7.22M |
| June 02, 2026 | 184.88 | 187.55 | 187.55 | 188.45 | 184.88 | 5.86M |
| June 01, 2026 | 184.38 | 185.83 | 185.83 | 187.94 | 184.02 | 8.84M |
| May 29, 2026 | 182.72 | 182.46 | 182.46 | 182.97 | 180.4 | 12.19M |
| May 28, 2026 | 183.71 | 183.03 | 183.03 | 185.26 | 182.09 | 8.72M |
| May 27, 2026 | 181.85 | 182.4 | 182.4 | 183.72 | 180.67 | 9.44M |
| May 26, 2026 | 190 | 184.69 | 184.69 | 190.49 | 183.9 | 10.61M |
| May 22, 2026 | 190.37 | 191.43 | 191.43 | 192 | 189.8 | 7.2M |