Chevron Corporation - CVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	151.75	152.54	152.54	153.95	151.5	8.21M
November 28, 2025	149.46	151.13	151.13	151.52	149.26	3.85M
November 26, 2025	148.26	149.51	149.51	150.46	148.2	7.54M
November 25, 2025	148.9	148.53	148.53	149.9	148.27	10.82M
November 24, 2025	149.82	149.75	149.75	150.12	147.74	13.32M
November 21, 2025	150.44	149.98	149.98	151.01	148.75	9.21M
November 20, 2025	152.54	150.31	150.31	153.04	150.04	7.58M
November 19, 2025	151.16	151.69	151.69	151.95	150.25	5.65M
November 18, 2025	152.5	153.62	153.62	154.28	151.76	9.19M
November 17, 2025	157.72	154.82	153.11	157.89	154.44	8.74M
November 14, 2025	156.23	157.62	157.62	157.95	154.81	8.43M
November 13, 2025	154	155.58	155.58	156.2	153.94	6.15M
November 12, 2025	155.58	153.32	153.32	155.79	152.08	9.56M
November 11, 2025	156.75	156.24	156.24	157.98	155.9	5.07M
November 10, 2025	155.42	155.65	155.65	155.98	152.37	8.44M
November 07, 2025	153.43	155.02	155.02	156.17	153.43	9.8M
November 06, 2025	152.91	152.94	152.94	154.79	152.68	6.26M
November 05, 2025	153.53	152.66	152.66	154.4	152.66	5.65M
November 04, 2025	153.43	153.39	153.39	153.76	152.15	6.48M
November 03, 2025	157.41	154.04	154.04	157.72	153.57	8.39M
October 31, 2025	155.73	157.64	157.64	159.18	155.11	8.82M
October 30, 2025	155.23	153.52	153.52	155.23	153.24	8.91M
October 29, 2025	153.86	155.16	155.16	156.15	153.86	5.07M
October 28, 2025	154.9	154.13	154.13	156.23	153.89	4.98M
October 27, 2025	155.79	155.28	155.28	156.5	154.87	4.88M
October 24, 2025	156.93	155.57	155.57	157.41	155.43	3.84M
October 23, 2025	158.2	156.56	156.56	158.59	156.12	9.77M
October 22, 2025	154.65	155.6	155.6	155.98	153.61	4.95M
October 21, 2025	154.74	153.8	153.8	155.29	153.21	4.88M
October 20, 2025	153.43	154.48	154.48	154.72	153.18	5.54M
October 17, 2025	152.26	153.08	153.08	154.19	152.2	7.64M
October 16, 2025	152.14	151.72	151.72	152.73	150.23	4.14M
October 15, 2025	152.9	152.11	152.11	154.21	151.04	5.67M
October 14, 2025	149.81	152.52	152.52	153.46	149.66	5.01M
October 13, 2025	150	151.94	151.94	151.98	149.43	5.7M
October 10, 2025	150.7	148.9	148.9	151.35	148.89	7.68M
October 09, 2025	154.13	151.64	151.64	154.97	151.56	6.1M
October 08, 2025	154.36	153.79	153.79	154.68	152.84	4.22M
October 07, 2025	153.65	154.9	154.9	154.96	151.28	4.35M
October 06, 2025	153.97	154.02	154.02	154.65	152.92	4.61M
October 03, 2025	153.58	153.55	153.55	154.28	152.23	7.13M
October 02, 2025	153.96	153.37	153.37	156.6	153.32	7.42M
October 01, 2025	154.88	154.58	154.58	155.09	153.2	4.87M
September 30, 2025	154.89	155.29	155.29	155.73	153.93	7.71M
September 29, 2025	159.13	156.1	156.1	159.13	155.56	8.32M
September 26, 2025	160.57	160.16	160.16	161.3	159.51	7.01M
September 25, 2025	159.44	160.72	160.72	161.01	159.35	6.3M
September 24, 2025	158.32	159.18	159.18	160.49	158.25	6.03M
September 23, 2025	157.12	157.42	157.42	159.83	156.99	6.84M
September 22, 2025	155.62	156.05	156.05	157.12	155.15	5.24M
September 19, 2025	159	156.13	156.13	159	155.55	8.78M
September 18, 2025	160.03	158.87	158.87	160.29	158.09	3.89M

Chevron Corporation (CVX) NYSE