Dark

CVX
Chevron Corporation
stock NYSE

At Close

Jun 20, 2025 3:59:56 PM EDT

149.49USD+0.877%(+1.30)23,705,877

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:27:30 AM EDT

148.64USD+0.304%(+0.45)36,871

After-hours

Jun 20, 2025 4:58:30 PM EDT

149.64USD+0.103%(+0.15)519,114

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	148.520	149.9000	147.9000	149.55	+0.918%	23,705,877	0.000%
2025-06-18	149.440	150.1700	147.7000	148.19	-0.443%	9,841,924	+0.918%
2025-06-17	147.330	149.9800	146.5000	148.85	+1.931%	11,330,273	+0.470%
2025-06-16	145.730	146.8696	143.7400	146.03	+0.082%	10,105,077	+2.410%
2025-06-13	147.080	147.6000	144.5400	145.91	+0.648%	14,148,022	+2.495%
2025-06-12	144.500	145.2000	143.4300	144.97	+0.131%	6,999,389	+3.159%
2025-06-11	144.190	145.1200	142.6100	144.78	+0.998%	9,256,663	+3.295%
2025-06-10	142.220	144.9400	141.9100	143.35	+1.840%	9,841,523	+4.325%
2025-06-09	140.550	142.1400	139.6850	140.76	+0.392%	7,159,471	+6.245%
2025-06-06	138.090	140.6100	138.0900	140.21	+2.418%	6,563,518	+6.661%
2025-06-05	138.150	138.2900	136.7000	136.90	-0.342%	6,350,526	+9.240%
2025-06-04	139.420	140.6300	137.3300	137.37	-1.562%	8,735,619	+8.867%
2025-06-03	137.645	140.5900	136.6000	139.55	+1.241%	9,001,305	+7.166%
2025-06-02	138.490	138.6900	136.4304	137.84	+0.834%	9,076,639	+8.495%
2025-05-30	136.880	137.4500	135.2100	136.70	-0.877%	12,858,865	+9.400%
2025-05-29	136.500	137.9400	136.1000	137.91	+1.390%	7,556,199	+8.440%
2025-05-28	138.780	138.7900	135.6600	136.02	-1.313%	6,876,282	+9.947%
2025-05-27	137.380	137.9690	136.4100	137.83	+0.945%	8,348,877	+8.503%
2025-05-23	134.390	136.7900	134.0600	136.54	+0.924%	7,025,946	+9.528%
2025-05-22	134.990	135.9900	133.7700	135.29	-0.199%	8,877,579	+10.540%
2025-05-21	136.620	137.1293	135.4900	135.56	-1.246%	9,073,206	+10.320%
2025-05-20	138.285	138.7500	137.0300	137.27	-0.881%	6,503,930	+8.946%
2025-05-19	139.470	139.5200	137.1200	138.49	-2.540%	7,713,568	+7.986%
2025-05-16	142.700	143.0000	140.6960	142.10	-0.112%	8,200,079	+5.243%
2025-05-15	140.000	142.4600	139.5100	142.26	+0.416%	7,545,407	+5.124%
2025-05-14	141.760	142.2300	140.7250	141.67	-0.478%	6,453,620	+5.562%
2025-05-13	141.530	143.2300	140.9200	142.35	+0.515%	8,536,797	+5.058%
2025-05-12	142.450	143.7100	140.5700	141.62	+2.260%	8,028,200	+5.599%
2025-05-09	138.900	139.3700	137.7000	138.49	+1.058%	5,965,723	+7.986%
2025-05-08	136.685	138.8900	136.4700	137.04	+0.921%	8,669,305	+9.129%
2025-05-07	136.070	136.3000	134.6200	135.79	+0.140%	8,423,485	+10.133%
2025-05-06	136.350	137.3100	135.0400	135.60	+0.074%	9,916,241	+10.288%
2025-05-05	136.770	137.0000	135.1800	135.50	-2.166%	9,664,980	+10.369%
2025-05-02	137.875	139.7800	135.2900	138.50	+1.644%	12,393,235	+7.978%
2025-05-01	135.420	137.9500	135.1200	136.26	+0.147%	10,199,849	+9.753%
2025-04-30	138.000	138.1500	134.1400	136.06	-2.326%	13,858,040	+9.915%
2025-04-29	138.690	140.0100	138.5700	139.30	-0.571%	7,343,820	+7.358%
2025-04-28	138.970	140.4600	138.6800	140.10	+0.988%	6,715,539	+6.745%
2025-04-25	138.330	139.0500	137.2500	138.73	-0.244%	6,878,491	+7.799%
2025-04-24	137.920	139.4000	137.2160	139.07	+1.749%	7,745,778	+7.536%
2025-04-23	137.210	138.5500	135.1500	136.68	-0.452%	10,001,966	+9.416%
2025-04-22	135.260	138.2350	134.9400	137.30	+2.670%	7,984,676	+8.922%
2025-04-21	136.020	136.2900	132.3300	133.73	-3.003%	9,967,487	+11.830%
2025-04-17	136.690	140.2400	136.4500	137.87	+1.854%	8,434,434	+8.472%
2025-04-16	135.400	137.5500	134.8000	135.36	+0.609%	8,637,220	+10.483%
2025-04-15	134.320	136.6300	134.2500	134.54	-0.576%	9,334,825	+11.157%
2025-04-14	138.480	138.5350	134.1000	135.32	-0.229%	9,628,152	+10.516%
2025-04-11	135.010	137.1220	132.0400	135.63	+0.482%	17,224,405	+10.263%
2025-04-10	143.220	143.6300	133.4500	134.98	-7.567%	20,991,216	+10.794%
2025-04-09	135.020	147.4700	133.8800	146.03	+6.646%	16,840,539	+2.410%
2025-04-08	144.150	144.4900	134.8700	136.93	-2.298%	12,904,424	+9.216%
2025-04-07	138.730	146.1900	137.2900	140.15	-2.185%	17,816,954	+6.707%
2025-04-04	151.755	152.4600	142.7500	143.28	-8.224%	20,374,716	+4.376%
2025-04-03	160.120	161.3500	155.8000	156.12	-6.217%	15,500,988	-4.208%
2025-04-02	167.400	167.9800	165.8500	166.47	-1.211%	7,044,869	-10.164%
2025-04-01	167.290	168.6000	166.1600	168.51	+0.729%	6,378,587	-11.252%
2025-03-31	166.190	168.9200	166.1300	167.29	+0.722%	10,675,731	-10.604%
2025-03-28	166.700	167.1300	165.2950	166.09	-0.336%	4,923,025	-9.958%
2025-03-27	167.250	168.2200	165.8500	166.65	-0.786%	6,862,691	-10.261%
2025-03-26	167.370	168.9600	167.2500	167.97	+1.223%	9,888,868	-10.966%
2025-03-25	166.080	167.8200	165.1100	165.94	+0.558%	7,647,239	-9.877%
2025-03-24	164.690	166.4300	164.3150	165.02	+0.164%	7,719,089	-9.375%
2025-03-21	164.490	164.8850	163.1100	164.75	-0.012%	19,880,714	-9.226%
2025-03-20	163.130	165.3100	162.4100	164.77	+0.439%	9,323,318	-9.237%
2025-03-19	160.965	164.5400	160.9000	164.05	+2.015%	11,030,049	-8.839%
2025-03-18	159.740	161.0900	158.8250	160.81	+1.317%	9,122,902	-7.002%
2025-03-17	157.220	159.4500	156.7650	158.72	+1.083%	7,414,207	-5.777%
2025-03-14	153.990	157.2400	153.0100	157.02	+2.220%	6,598,458	-4.757%
2025-03-13	152.265	154.4300	151.9200	153.61	+0.616%	8,761,183	-2.643%
2025-03-12	153.640	154.7900	152.2150	152.67	-0.915%	9,475,797	-2.044%
2025-03-11	158.430	158.8400	153.7900	154.08	-2.215%	10,189,593	-2.940%
2025-03-10	157.190	160.3700	156.1700	157.57	+0.787%	11,571,171	-5.090%
2025-03-07	153.950	157.4500	153.7100	156.34	+2.216%	8,369,938	-4.343%
2025-03-06	150.510	153.3300	149.4700	152.95	+1.419%	6,823,629	-2.223%
2025-03-05	150.150	151.3650	147.7400	150.81	-0.783%	8,339,758	-0.835%
2025-03-04	151.205	154.1525	150.0500	152.00	-0.712%	8,620,494	-1.612%
2025-03-03	159.460	160.0900	151.7600	153.09	-3.486%	8,871,864	-2.312%
2025-02-28	156.695	158.6700	154.9200	158.62	+1.245%	8,440,600	-5.718%
2025-02-27	155.690	158.2900	154.8100	156.67	+0.986%	7,008,060	-4.545%
2025-02-26	156.620	156.6900	154.4000	155.14	-0.818%	5,890,430	-3.603%
2025-02-25	157.990	158.9900	155.4600	156.42	-0.931%	6,412,423	-4.392%
2025-02-24	157.085	158.3300	156.7500	157.89	+0.618%	5,812,316	-5.282%
2025-02-21	158.130	158.9500	156.8200	156.92	-1.178%	6,078,816	-4.697%
2025-02-20	157.500	158.9500	157.0700	158.79	+0.992%	5,962,984	-5.819%
2025-02-19	156.520	158.3600	156.5200	157.23	+0.685%	4,636,515	-4.885%
2025-02-18	155.340	157.3100	154.7800	156.16	+0.528%	5,685,171	-4.233%
2025-02-14	155.080	157.4500	154.8800	155.34	-0.346%	5,705,060	-3.727%
2025-02-13	154.780	156.4200	153.3200	155.88	+0.633%	5,572,104	-4.061%
2025-02-12	156.750	157.4650	154.5716	154.90	-1.613%	6,605,592	-3.454%
2025-02-11	156.350	158.7100	156.1200	157.44	+1.072%	5,739,399	-5.011%
2025-02-10	154.290	155.8000	154.0600	155.77	+2.064%	5,456,064	-3.993%
2025-02-07	152.480	153.8100	151.9243	152.62	+0.474%	4,548,526	-2.012%
2025-02-06	154.220	155.2550	151.0600	151.90	-0.712%	5,716,608	-1.547%
2025-02-05	152.990	153.8000	152.2900	152.99	-0.150%	6,395,321	-2.249%
2025-02-04	148.720	153.3850	148.7200	153.22	+2.598%	8,348,350	-2.395%
2025-02-03	149.000	150.8600	147.8000	149.34	+0.101%	7,447,248	+0.141%
2025-01-31	153.760	154.3700	148.6500	149.19	-4.561%	16,577,687	+0.241%
2025-01-30	156.560	157.4500	155.5200	156.32	+0.405%	6,834,287	-4.331%
2025-01-29	155.715	156.5800	154.8100	155.69	-0.333%	5,515,393	-3.944%
2025-01-28	157.710	158.9200	155.1838	156.21	-0.649%	6,268,102	-4.263%
2025-01-27	156.330	157.8899	155.5200	157.23	+1.015%	6,987,829	-4.885%
2025-01-24	156.460	157.4700	155.2701	155.65	-0.231%	7,818,216	-3.919%
2025-01-23	157.630	157.9400	155.6200	156.01	-0.256%	5,736,799	-4.141%
2025-01-22	157.680	158.4400	156.2700	156.41	-1.156%	7,023,866	-4.386%
2025-01-21	161.150	161.4000	157.4900	158.24	-2.000%	9,611,126	-5.492%
2025-01-17	159.130	161.7700	158.7978	161.47	+1.311%	9,035,121	-7.382%
2025-01-16	158.030	159.8950	158.0300	159.38	+0.663%	5,397,730	-6.168%
2025-01-15	156.875	158.6900	156.3800	158.33	+0.911%	7,716,088	-5.545%
2025-01-14	155.205	156.9100	154.4600	156.90	+0.998%	6,730,858	-4.685%
2025-01-13	154.100	157.3500	154.0000	155.35	+1.443%	11,631,598	-3.734%
2025-01-10	153.410	154.3400	150.8700	153.14	+1.890%	10,815,509	-2.344%
2025-01-08	148.040	151.1800	148.0300	150.30	+0.475%	7,462,103	-0.499%
2025-01-07	148.505	150.4999	147.6300	149.59	+1.582%	7,499,091	-0.027%
2025-01-06	148.400	150.3300	146.8700	147.26	-0.399%	5,778,309	+1.555%
2025-01-03	147.540	148.5000	147.3000	147.85	+0.777%	5,456,367	+1.150%
2025-01-02	145.475	148.0700	145.4750	146.71	+1.291%	6,984,838	+1.936%
2024-12-31	143.520	145.3400	143.3200	144.84	+1.237%	5,965,834	+3.252%
2024-12-30	143.790	143.9800	142.3500	143.07	-0.646%	6,064,030	+4.529%
2024-12-27	144.290	145.7100	143.3900	144.00	+0.014%	5,151,555	+3.854%
2024-12-26	143.670	144.3100	142.9000	143.98	+0.097%	4,322,009	+3.869%
2024-12-24	143.100	144.0450	142.2600	143.84	+0.609%	3,505,036	+3.970%
2024-12-23	142.480	143.3450	141.5400	142.97	+0.084%	7,746,392	+4.602%
2024-12-20	140.825	142.8500	140.5500	142.85	+1.204%	29,367,542	+4.690%
2024-12-19	144.570	144.7600	140.9500	141.15	-2.034%	15,498,947	+5.951%
2024-12-18	147.760	148.6700	143.9800	144.08	-2.721%	9,961,330	+3.797%
2024-12-17	148.000	148.6500	146.9100	148.11	-0.837%	11,477,402	+0.972%
2024-12-16	153.890	153.8900	149.2500	149.36	-2.931%	11,804,083	+0.127%
2024-12-13	154.870	154.9610	153.0700	153.87	-0.543%	5,739,984	-2.808%
2024-12-12	155.870	156.5250	154.2653	154.71	-0.960%	7,524,280	-3.335%
2024-12-11	156.860	157.1700	155.8000	156.21	-0.503%	10,968,315	-4.263%
2024-12-10	159.060	159.5200	156.7000	157.00	-0.051%	8,924,323	-4.745%
2024-12-09	157.000	160.0800	156.8200	157.08	+1.185%	9,020,317	-4.794%
2024-12-06	158.750	158.8300	155.1700	155.24	-2.567%	9,617,369	-3.665%
2024-12-05	159.290	160.6700	158.6900	159.33	+0.638%	6,193,511	-6.138%
2024-12-04	161.830	161.8400	157.8600	158.32	-2.223%	7,377,841	-5.539%
2024-12-03	162.980	163.1970	161.3900	161.92	-0.179%	5,560,060	-7.640%
2024-12-02	162.290	162.9500	160.1100	162.21	+0.173%	5,552,722	-7.805%
2024-11-29	162.250	162.7499	160.6600	161.93	-0.111%	4,643,270	-7.645%
2024-11-27	162.760	164.6800	161.6100	162.11	-0.258%	7,153,001	-7.748%
2024-11-26	162.310	162.9400	161.4000	162.53	+1.353%	7,306,817	-7.986%
2024-11-25	162.150	163.1700	159.8300	160.36	-1.232%	9,245,191	-6.741%
2024-11-22	161.510	162.6100	161.1500	162.36	+0.452%	5,773,997	-7.890%
2024-11-21	162.020	162.6500	161.2900	161.63	+0.186%	7,791,511	-7.474%
2024-11-20	159.910	161.4400	159.7800	161.33	+1.084%	5,042,076	-7.302%
2024-11-19	159.980	160.4272	158.7510	159.60	-0.722%	4,549,924	-6.297%
2024-11-18	160.560	161.5200	159.0700	160.76	-0.409%	5,976,866	-6.973%
2024-11-15	161.520	162.3800	160.7600	161.42	-0.235%	8,728,759	-7.353%
2024-11-14	159.840	161.8300	159.6800	161.80	+1.941%	9,768,640	-7.571%
2024-11-13	156.070	159.0200	154.5300	158.72	+2.209%	8,637,126	-5.777%
2024-11-12	157.300	157.4000	155.1200	155.29	-0.773%	5,513,107	-3.696%
2024-11-11	157.140	157.9400	155.9000	156.50	-0.274%	7,698,337	-4.441%
2024-11-08	156.600	157.5800	155.6700	156.93	+0.102%	5,920,157	-4.703%
2024-11-07	157.940	158.0100	156.4000	156.77	-0.602%	7,844,968	-4.605%
2024-11-06	157.100	158.6100	156.1200	157.72	+2.809%	11,753,413	-5.180%
2024-11-05	154.530	154.6700	152.5500	153.41	-0.364%	5,652,999	-2.516%
2024-11-04	154.420	154.4200	152.6199	153.97	+0.588%	5,899,328	-2.871%
2024-11-01	152.480	155.9303	151.7000	153.07	+2.856%	11,290,828	-2.300%
2024-10-31	148.755	149.5700	147.8900	148.82	+0.520%	7,948,385	+0.491%
2024-10-30	149.080	149.6500	147.6600	148.05	-0.316%	5,568,109	+1.013%
2024-10-29	150.040	150.4150	147.8700	148.52	-1.342%	5,684,527	+0.694%
2024-10-28	148.250	150.7000	148.1600	150.54	-0.179%	8,306,485	-0.658%
2024-10-25	151.390	152.1200	150.4600	150.81	+0.239%	4,609,575	-0.835%
2024-10-24	151.130	151.4500	149.3800	150.45	-0.020%	5,353,146	-0.598%
2024-10-23	150.360	151.0000	149.2909	150.48	-0.292%	5,088,405	-0.618%
2024-10-22	151.250	151.6800	150.2200	150.92	+0.027%	4,020,635	-0.908%
2024-10-21	152.000	152.4800	150.4900	150.88	+0.086%	5,019,620	-0.881%
2024-10-18	150.815	151.0800	149.3750	150.75	-0.298%	5,040,289	-0.796%
2024-10-17	149.260	151.3300	148.9700	151.20	+1.661%	6,483,906	-1.091%
2024-10-16	148.350	149.0312	148.2100	148.73	+0.677%	4,225,658	+0.551%
2024-10-15	148.800	149.9550	147.5600	147.73	-2.668%	6,588,466	+1.232%
2024-10-14	150.520	151.9000	150.1800	151.78	+0.238%	3,987,634	-1.469%
2024-10-11	150.380	152.3300	150.2500	151.42	+0.531%	4,921,456	-1.235%
2024-10-10	150.680	151.5500	149.8500	150.62	+0.648%	4,357,032	-0.710%
2024-10-09	147.510	150.3700	147.3600	149.65	+0.605%	4,913,773	-0.067%
2024-10-08	149.200	149.6000	147.7300	148.75	-1.568%	5,697,861	+0.538%
2024-10-07	151.500	152.7500	150.6900	151.12	+0.252%	5,644,561	-1.039%
2024-10-04	152.480	152.5000	150.1350	150.74	-0.337%	7,836,309	-0.789%
2024-10-03	151.310	152.1700	150.0200	151.25	+0.199%	6,247,778	-1.124%
2024-10-02	151.680	152.2800	149.2600	150.95	+0.835%	7,855,684	-0.927%
2024-10-01	146.350	150.5200	145.4500	149.70	+1.650%	9,277,163	-0.100%
2024-09-30	145.370	147.4800	144.2800	147.27	+1.223%	7,353,175	+1.548%
2024-09-27	142.980	145.7700	142.8400	145.49	+2.465%	7,605,012	+2.791%
2024-09-26	140.900	143.2200	140.6300	141.99	-1.375%	7,818,075	+5.324%
2024-09-25	146.945	147.4100	143.5000	143.97	-2.360%	7,796,337	+3.876%
2024-09-24	148.880	149.1000	146.9100	147.45	-0.061%	5,850,751	+1.424%
2024-09-23	146.250	148.4150	145.9500	147.54	+1.277%	6,677,864	+1.362%
2024-09-20	145.230	145.9100	143.4400	145.68	+0.476%	21,035,860	+2.657%
2024-09-19	145.810	146.7800	144.9300	144.99	+0.715%	7,087,800	+3.145%
2024-09-18	143.320	145.6000	143.1900	143.96	+0.384%	5,886,656	+3.883%
2024-09-17	141.800	144.1400	141.7400	143.41	+0.929%	7,019,851	+4.281%
2024-09-16	141.690	143.1650	141.0650	142.09	+1.053%	6,526,665	+5.250%
2024-09-13	139.870	141.5300	139.7124	140.61	+1.006%	5,787,723	+6.358%
2024-09-12	138.230	139.4700	137.4200	139.21	+0.965%	6,417,867	+7.428%
2024-09-11	138.210	138.4801	135.3672	137.88	-0.253%	9,262,298	+8.464%
2024-09-10	140.895	141.0800	137.0900	138.23	-1.475%	8,137,355	+8.189%
2024-09-09	138.635	142.0200	138.5400	140.30	+1.256%	9,716,560	+6.593%
2024-09-06	141.065	142.1100	137.8700	138.56	-1.682%	7,731,649	+7.932%
2024-09-05	143.170	143.1700	140.6000	140.93	-0.802%	9,254,840	+6.117%
2024-09-04	144.640	145.5271	141.6700	142.07	-1.790%	9,686,625	+5.265%
2024-09-03	145.550	145.7700	144.2800	144.66	-2.224%	7,777,009	+3.380%
2024-08-30	146.220	148.0800	145.7000	147.95	+0.360%	6,225,907	+1.081%
2024-08-29	146.460	148.1800	145.4400	147.42	+0.973%	4,367,716	+1.445%
2024-08-28	146.440	147.1400	145.4800	146.00	-0.646%	5,266,164	+2.432%
2024-08-27	148.670	149.5500	146.7400	146.95	-1.044%	4,987,896	+1.769%
2024-08-26	148.970	150.0900	147.5500	148.50	+0.596%	5,702,831	+0.707%
2024-08-23	146.525	148.0937	146.3152	147.62	+1.297%	4,681,133	+1.307%
2024-08-22	145.350	146.3343	145.1300	145.73	+0.282%	3,986,779	+2.621%
2024-08-21	145.430	146.6400	144.5500	145.32	+0.435%	5,902,848	+2.911%
2024-08-20	146.330	146.5100	144.5600	144.69	-1.457%	7,368,175	+3.359%
2024-08-19	146.010	147.7300	145.8900	146.83	-0.299%	5,809,900	+1.852%
2024-08-16	146.050	147.6200	145.6400	147.27	+0.320%	6,593,343	+1.548%
2024-08-15	145.590	147.5200	145.4800	146.80	+1.472%	6,158,381	+1.873%
2024-08-14	144.390	145.2400	143.4300	144.67	+0.361%	5,772,136	+3.373%
2024-08-13	144.080	144.5500	143.0500	144.15	-0.600%	7,117,513	+3.746%
2024-08-12	145.840	146.7381	139.6900	145.02	+0.021%	8,350,690	+3.124%
2024-08-09	144.210	146.1100	143.1900	144.99	+0.346%	7,570,336	+3.145%
2024-08-08	143.075	144.8200	142.7100	144.49	+1.461%	7,391,215	+3.502%
2024-08-07	144.580	145.7250	142.2800	142.41	-0.573%	8,689,373	+5.014%
2024-08-06	144.490	145.0900	143.1200	143.23	-0.989%	9,504,904	+4.412%
2024-08-05	145.520	145.7700	143.4100	144.66	-2.619%	12,772,691	+3.380%
2024-08-02	151.130	152.0400	147.0200	148.55	-2.667%	13,045,578	+0.673%
2024-08-01	158.710	159.5000	152.0300	152.62	-4.892%	16,432,623	-2.012%
2024-07-31	161.690	161.6900	160.0500	160.47	+0.564%	5,936,122	-6.805%
2024-07-30	156.460	160.0900	156.4350	159.57	+1.897%	5,580,324	-6.279%
2024-07-29	158.250	158.2500	154.8600	156.60	-0.786%	4,903,197	-4.502%
2024-07-26	157.730	159.0400	157.0600	157.84	+0.190%	5,153,807	-5.252%
2024-07-25	155.370	158.2600	154.6200	157.54	+1.593%	5,316,985	-5.072%
2024-07-24	154.690	155.7000	153.4200	155.07	+0.636%	5,907,304	-3.560%
2024-07-23	156.350	156.5969	153.8400	154.09	-1.847%	6,082,618	-2.946%
2024-07-22	158.220	158.9800	156.8550	156.99	-1.357%	5,400,459	-4.739%
2024-07-19	162.480	162.7000	158.4100	159.15	-1.741%	6,206,699	-6.032%
2024-07-18	161.230	164.2800	160.2400	161.97	+0.459%	6,116,450	-7.668%
2024-07-17	158.500	161.4800	158.2900	161.23	+2.193%	7,201,167	-7.244%
2024-07-16	157.010	158.3100	156.1500	157.77	-0.171%	6,794,392	-5.210%
2024-07-15	156.950	159.5200	156.3705	158.04	+1.575%	5,628,301	-5.372%
2024-07-12	156.160	156.4400	154.5600	155.59	+0.213%	6,340,112	-3.882%
2024-07-11	155.000	156.6800	154.2200	155.26	+0.084%	7,780,164	-3.678%
2024-07-10	152.500	155.4400	152.3000	155.13	+1.405%	5,319,370	-3.597%
2024-07-09	153.000	154.7600	152.3481	152.98	-0.875%	5,228,731	-2.242%
2024-07-08	153.320	155.2800	153.3200	154.33	+0.013%	4,788,077	-3.097%
2024-07-05	156.550	156.5500	153.6800	154.31	-1.531%	5,753,568	-3.085%
2024-07-03	156.940	157.7400	156.5641	156.71	-0.026%	3,212,165	-4.569%
2024-07-02	157.680	157.7200	155.4500	156.75	+0.147%	7,015,110	-4.593%
2024-07-01	157.160	158.7000	155.9800	156.52	+0.064%	5,490,552	-4.453%
2024-06-28	157.520	158.5800	156.1700	156.42	+0.064%	10,900,201	-4.392%
2024-06-27	156.700	156.9400	155.6350	156.32	+0.237%	5,471,660	-4.331%
2024-06-26	158.460	158.4600	155.7900	155.95	-1.584%	8,495,875	-4.104%
2024-06-25	159.120	159.3600	157.6700	158.46	-0.534%	5,866,051	-5.623%
2024-06-24	156.270	159.5400	156.1900	159.31	+2.595%	7,643,863	-6.126%
2024-06-21	156.800	157.6650	155.2200	155.28	-0.868%	20,176,681	-3.690%
2024-06-20	153.710	157.4100	153.2500	156.64	+2.159%	8,125,893	-4.526%
2024-06-18	153.550	155.9500	152.8400	153.33	+0.091%	6,843,832	-2.465%
2024-06-17	152.500	153.9300	151.9300	153.19	+0.406%	6,132,590	-2.376%
2024-06-14	153.130	153.2950	151.9700	152.57	-0.177%	5,969,883	-1.979%
2024-06-13	153.770	154.0900	152.2300	152.84	-0.895%	6,068,527	-2.153%
2024-06-12	157.490	157.6250	152.4000	154.22	-1.451%	9,673,062	-3.028%
2024-06-11	156.170	156.7500	154.4800	156.49	-0.159%	5,026,894	-4.435%
2024-06-10	156.410	158.2000	156.3200	156.74	+0.423%	6,888,660	-4.587%
2024-06-07	155.710	157.6900	155.1300	156.08	+0.096%	5,783,059	-4.184%
2024-06-06	154.500	156.0200	153.3900	155.93	+0.613%	5,110,327	-4.092%
2024-06-05	156.160	157.0200	154.5300	154.98	-0.737%	6,971,942	-3.504%
2024-06-04	155.720	156.3500	154.1100	156.13	-0.845%	5,885,990	-4.214%
2024-06-03	161.490	161.6800	156.4600	157.46	-2.982%	8,653,892	-5.023%
2024-05-31	158.630	162.5800	158.5100	162.30	+2.553%	9,872,131	-7.856%
2024-05-30	156.850	158.4550	156.8100	158.26	+0.867%	6,069,656	-5.504%
2024-05-29	158.020	158.4900	156.4400	156.90	-1.346%	5,638,348	-4.685%
2024-05-28	158.120	159.4200	157.9500	159.04	+0.818%	6,669,546	-5.967%
2024-05-24	158.080	158.9700	157.3000	157.75	+0.516%	4,357,606	-5.198%
2024-05-23	157.920	158.6000	156.3300	156.94	-0.400%	6,488,098	-4.709%
2024-05-22	159.520	159.5200	156.5200	157.57	-1.500%	6,199,316	-5.090%
2024-05-21	160.580	161.4600	159.7400	159.97	-0.726%	4,611,061	-6.514%
2024-05-20	162.720	163.0000	161.0750	161.14	-0.941%	4,871,346	-7.193%
2024-05-17	161.750	162.9679	161.1900	162.67	+0.981%	5,397,838	-8.065%
2024-05-16	161.530	162.0000	160.4800	161.09	-1.202%	6,218,479	-7.164%
2024-05-15	163.130	163.8000	160.1700	163.05	-0.342%	7,499,255	-8.280%
2024-05-14	164.340	165.2000	163.0200	163.61	-0.559%	4,868,689	-8.594%
2024-05-13	166.480	166.9100	162.9800	164.53	-0.778%	6,715,294	-9.105%
2024-05-10	166.040	166.4200	165.0153	165.82	+0.224%	5,440,437	-9.812%
2024-05-09	163.020	165.5100	162.7300	165.45	+1.790%	6,570,294	-9.610%
2024-05-08	161.950	163.0800	161.5367	162.54	-0.080%	6,608,611	-7.992%
2024-05-07	162.310	163.1500	162.0200	162.67	+0.228%	6,720,604	-8.065%
2024-05-06	160.730	164.0200	160.7300	162.30	+1.279%	8,316,666	-7.856%
2024-05-03	160.660	160.6600	157.0400	160.25	-0.299%	11,617,538	-6.677%
2024-05-02	160.410	161.7750	159.8900	160.73	+0.689%	8,360,542	-6.956%
2024-05-01	160.780	161.4500	158.9000	159.63	-1.017%	7,556,008	-6.315%
2024-04-30	165.970	166.1200	160.9500	161.27	-3.042%	8,342,162	-7.267%
2024-04-29	165.910	167.1100	164.6900	166.33	+0.265%	6,117,031	-10.088%
2024-04-26	165.230	166.9800	163.3000	165.89	+0.369%	9,538,845	-9.850%
2024-04-25	163.700	165.6000	162.6700	165.28	+1.045%	9,474,748	-9.517%
2024-04-24	161.880	163.8400	161.4460	163.57	+0.442%	7,488,295	-8.571%
2024-04-23	161.310	162.8500	160.6000	162.85	+0.574%	5,491,710	-8.167%
2024-04-22	159.950	162.7000	158.4403	161.92	+1.200%	6,424,460	-7.640%
2024-04-19	158.750	160.7500	158.1495	160.00	+1.542%	7,370,352	-6.531%
2024-04-18	157.140	158.0400	156.3900	157.57	+0.748%	4,914,144	-5.090%
2024-04-17	155.990	157.7099	155.6400	156.40	+0.077%	6,605,904	-4.380%
2024-04-16	157.300	157.8100	155.4200	156.28	-0.831%	5,319,603	-4.306%
2024-04-15	159.940	160.4899	157.3600	157.59	-0.862%	6,883,066	-5.102%
2024-04-12	162.290	163.8700	158.0450	158.96	-1.810%	11,071,045	-5.920%
2024-04-11	163.620	163.6200	159.8000	161.89	-0.479%	7,682,512	-7.622%
2024-04-10	162.210	162.7700	161.0100	162.67	+0.414%	7,525,837	-8.065%
2024-04-09	161.850	162.5316	160.4600	162.00	+0.453%	6,577,437	-7.685%
2024-04-08	161.650	162.5010	160.3300	161.27	-0.204%	7,253,196	-7.267%
2024-04-05	161.330	162.1700	159.8600	161.60	+0.566%	7,432,807	-7.457%
2024-04-04	160.800	161.9500	159.8200	160.69	+0.156%	9,269,716	-6.933%
2024-04-03	160.100	160.9500	159.7200	160.44	+0.413%	7,819,734	-6.788%
2024-04-02	160.050	161.2200	159.0200	159.78	+0.440%	8,815,351	-6.403%
2024-04-01	158.270	159.5899	156.9400	159.08	+0.849%	6,285,717	-5.991%
2024-03-28	157.150	158.1900	156.3700	157.74	+0.889%	8,331,627	-5.192%
2024-03-27	154.870	156.4400	154.8500	156.35	+0.696%	7,416,870	-4.349%
2024-03-26	156.520	156.8600	154.6500	155.27	-0.767%	6,677,938	-3.684%
2024-03-25	155.480	157.3100	155.2700	156.47	+1.170%	6,058,745	-4.423%
2024-03-22	155.080	155.2800	154.1600	154.66	-0.129%	5,974,745	-3.304%
2024-03-21	154.950	155.6900	154.4100	154.86	+0.201%	7,899,084	-3.429%
2024-03-20	155.760	156.4300	154.2300	154.55	-1.322%	8,449,145	-3.235%
2024-03-19	155.300	156.8400	155.0100	156.62	+0.779%	7,736,723	-4.514%
2024-03-18	156.030	156.6700	154.9440	155.41	-0.090%	7,242,710	-3.771%
2024-03-15	155.190	157.0400	154.4200	155.55	-0.096%	20,387,157	-3.857%
2024-03-14	153.770	155.7300	152.7600	155.70	+1.176%	9,047,206	-3.950%
2024-03-13	153.240	154.8800	153.1500	153.89	+1.317%	8,065,649	-2.820%
2024-03-12	151.830	152.5700	150.7900	151.89	-0.072%	6,432,930	-1.541%
2024-03-11	150.500	152.0800	149.5900	152.00	+1.414%	7,577,064	-1.612%
2024-03-08	149.370	149.9900	148.3900	149.88	+0.341%	7,528,378	-0.220%
2024-03-07	148.500	150.7495	148.4500	149.37	+0.701%	8,739,348	+0.121%
2024-03-06	150.830	152.4100	148.1400	148.33	-0.842%	14,692,135	+0.822%
2024-03-05	148.830	150.6200	148.3000	149.59	+0.477%	6,985,516	-0.027%
2024-03-04	152.500	152.5900	147.6700	148.88	-2.572%	12,503,154	+0.450%
2024-03-01	153.050	154.3499	152.2500	152.81	+0.526%	7,459,056	-2.133%
2024-02-29	152.910	153.2400	151.4800	152.01	-0.217%	9,334,432	-1.618%
2024-02-28	152.358	153.8600	151.7800	152.34	+0.118%	6,715,861	-1.831%
2024-02-27	153.200	153.8800	149.9000	152.16	-1.483%	15,093,755	-1.715%
2024-02-26	154.540	155.5500	153.8300	154.45	-0.136%	6,900,801	-3.173%
2024-02-23	154.870	154.9200	153.2500	154.66	-0.495%	6,561,628	-3.304%
2024-02-22	154.820	156.6250	153.8300	155.43	-0.006%	8,874,924	-3.783%
2024-02-21	154.570	155.5650	154.1000	155.44	+0.935%	6,630,084	-3.789%
2024-02-20	155.470	155.6100	153.8300	154.00	-0.407%	6,977,945	-2.890%
2024-02-16	155.370	155.7700	154.0900	154.63	+0.110%	7,570,220	-3.285%
2024-02-15	149.910	155.0900	149.6700	154.46	+2.285%	8,950,304	-3.179%
2024-02-14	151.280	152.2000	150.0800	151.01	+0.272%	5,995,064	-0.967%
2024-02-13	152.620	153.0700	149.6050	150.60	-0.973%	6,987,058	-0.697%
2024-02-12	151.620	152.6137	151.3900	152.08	+0.689%	6,713,003	-1.664%
2024-02-09	154.420	155.3200	150.9800	151.04	-1.960%	9,194,458	-0.986%
2024-02-08	151.950	154.3000	151.6500	154.06	+1.269%	9,236,968	-2.927%
2024-02-07	153.020	153.7800	151.1700	152.13	-0.144%	6,252,041	-1.696%
2024-02-06	152.500	153.5400	151.8100	152.35	+0.013%	6,198,841	-1.838%
2024-02-05	151.620	153.5100	150.7904	152.33	+0.059%	8,277,776	-1.825%
2024-02-02	150.860	153.3800	149.5500	152.24	+2.941%	12,839,063	-1.767%
2024-02-01	148.190	149.0200	146.5200	147.89	+0.312%	8,138,669	+1.122%
2024-01-31	150.370	150.3800	147.3400	147.43	-1.792%	10,427,972	+1.438%
2024-01-30	148.180	150.3056	147.7100	150.12	+0.698%	9,902,881	-0.380%
2024-01-29	149.090	149.2200	147.1100	149.08	-0.040%	10,494,818	+0.315%
2024-01-26	148.030	149.2600	146.9800	149.14	+0.384%	9,132,296	+0.275%
2024-01-25	146.220	148.6900	145.2250	148.57	+2.519%	9,773,620	+0.660%
2024-01-24	142.700	144.9800	142.2210	144.92	+1.992%	8,100,014	+3.195%
2024-01-23	141.985	143.3300	141.9000	142.09	-0.281%	6,767,179	+5.250%
2024-01-22	141.910	142.6600	140.9200	142.49	+0.176%	9,184,626	+4.955%
2024-01-19	141.730	142.2500	141.0100	142.24	+0.296%	11,192,463	+5.139%
2024-01-18	143.000	143.1900	139.6200	141.82	-0.908%	11,187,839	+5.451%
2024-01-17	142.420	144.0200	142.0400	143.12	-0.397%	8,167,002	+4.493%
2024-01-16	146.515	146.5800	143.5800	143.69	-2.431%	9,380,352	+4.078%
2024-01-12	147.830	148.5000	146.1700	147.27	+1.370%	9,386,923	+1.548%
2024-01-11	145.560	146.1700	144.6200	145.28	+0.540%	8,612,493	+2.939%
2024-01-10	146.020	146.0200	144.1100	144.50	-0.824%	8,490,407	+3.495%
2024-01-09	149.950	149.9500	145.5900	145.70	-2.542%	11,784,672	+2.642%
2024-01-08	148.420	149.6950	146.5800	149.50	-0.598%	10,038,193	+0.033%
2024-01-05	151.980	152.0300	149.8300	150.40	-0.173%	7,455,430	-0.565%
2024-01-04	153.660	154.3500	150.5900	150.66	-1.096%	8,220,280	-0.737%
2024-01-03	149.390	153.1900	148.6800	152.33	+1.907%	10,213,476	-1.825%
2024-01-02	149.985	151.4750	149.2400	149.48	+0.215%	8,879,710	+0.047%
2023-12-29	150.030	150.2300	148.6700	149.16	-0.407%	7,658,638	+0.261%
2023-12-28	151.180	152.0200	149.4000	149.77	-1.409%	8,147,993	-0.147%

document.getElementById("Tq9262").onerror = function(){this.style.display='none';}; .dark-mode .JNR1fy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNR1fy{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX
Chevron Corporation
stock NYSE