Dark

CVX
Chevron Corporation
stock NYSE

At Close

Sep 22, 2026 4:00:07 PM EDT

202.44USD-0.604%(-1.23)9,340,396

190.78Bid 212.09Ask 21.31Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

201.75USD-0.943%(-1.92)10,020

After-hours

Sep 22, 2026 4:47:30 PM EDT

202.81USD+0.183%(+0.37)2,341,179

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	201.4100	204.4400	200.8700	202.4400	-0.604%	9,340,396	0.000%
2026-09-21	207.8900	209.0000	203.5000	203.6700	-2.787%	8,469,734	-0.604%
2026-09-18	211.0850	211.9000	207.3100	209.5100	-0.974%	47,298,736	-3.375%
2026-09-17	209.6100	211.7500	209.1700	211.5700	+0.014%	7,392,008	-4.315%
2026-09-16	215.0900	215.2750	210.3650	211.5400	-2.861%	8,049,865	-4.302%
2026-09-15	212.8850	217.7800	212.7400	217.7700	+2.639%	9,561,598	-7.040%
2026-09-14	217.0000	217.6500	211.2700	212.1700	-0.883%	9,375,726	-4.586%
2026-09-11	212.0200	215.5500	212.0200	214.0600	+0.611%	6,573,852	-5.428%
2026-09-10	217.4000	217.4000	211.3400	212.7600	-0.491%	9,630,662	-4.851%
2026-09-09	212.8750	215.2800	212.2300	213.8100	+1.911%	8,389,870	-5.318%
2026-09-08	211.2500	213.3100	209.1800	209.8000	+0.575%	7,706,481	-3.508%
2026-09-04	209.5100	209.8612	207.1200	208.6000	-1.287%	5,461,250	-2.953%
2026-09-03	212.3800	213.2000	211.1700	211.3200	-0.217%	6,674,793	-4.202%
2026-09-02	210.4900	212.7900	209.4600	211.7800	+0.346%	7,597,216	-4.410%
2026-09-01	209.0000	211.0800	207.8000	211.0500	+2.382%	8,558,929	-4.080%
2026-08-31	206.0800	208.4152	203.8355	206.1400	+2.120%	12,067,376	-1.795%
2026-08-28	199.9800	202.2400	199.5550	201.8600	+1.046%	5,301,025	+0.287%
2026-08-27	199.5700	200.8800	197.8200	199.7700	-0.220%	8,118,877	+1.337%
2026-08-26	198.7300	202.3900	198.1173	200.2100	+0.160%	6,868,398	+1.114%
2026-08-25	201.0300	202.0550	199.7900	199.8900	-1.576%	8,176,807	+1.276%
2026-08-24	203.6700	205.3000	201.7500	203.0900	-1.062%	5,854,578	-0.320%
2026-08-21	205.9250	207.8240	205.0051	205.2700	-0.243%	7,362,690	-1.379%
2026-08-20	208.9000	208.9800	205.5200	205.7700	+0.005%	8,200,551	-1.618%
2026-08-19	205.0500	207.6800	204.2600	205.7600	+0.010%	8,689,916	-1.614%
2026-08-18	205.0300	206.2200	203.7100	205.7400	+1.500%	7,701,561	-1.604%
2026-08-17	200.7250	203.6800	199.8000	202.7000	+1.350%	8,357,777	-0.128%
2026-08-14	198.8700	201.6300	198.3550	200.0000	+1.163%	7,910,482	+1.220%
2026-08-13	195.0000	198.1000	193.7500	197.7000	+0.560%	5,908,920	+2.398%
2026-08-12	195.2200	197.3950	194.5800	196.6000	-0.031%	7,366,226	+2.970%
2026-08-11	194.2500	197.4600	194.2500	196.6600	+0.898%	6,049,786	+2.939%
2026-08-10	188.8800	194.9900	188.8800	194.9100	+4.476%	13,667,316	+3.863%
2026-08-07	186.2100	187.7500	185.8700	186.5600	-1.411%	7,098,796	+8.512%
2026-08-06	188.9700	189.7849	187.0200	189.2300	+1.513%	7,182,062	+6.981%
2026-08-05	191.1900	191.3800	186.2700	186.4100	-2.096%	8,260,644	+8.599%
2026-08-04	190.1500	191.4700	186.3401	190.4000	-1.439%	9,455,882	+6.324%
2026-08-03	195.3800	195.8600	191.8100	193.1800	-1.854%	9,544,121	+4.793%
2026-07-31	195.1100	197.5525	191.5400	196.8300	+2.350%	9,958,061	+2.850%
2026-07-30	189.9100	193.1190	189.3100	192.3100	+0.235%	6,645,026	+5.268%
2026-07-29	192.5000	193.5600	190.7838	191.8600	+2.282%	8,107,751	+5.514%
2026-07-28	191.4700	191.9700	186.7300	187.5800	-1.274%	7,406,775	+7.922%
2026-07-27	188.6700	192.4900	188.6700	190.0000	-2.459%	7,372,144	+6.547%
2026-07-24	194.4600	196.8700	193.8000	194.7900	+0.190%	6,700,385	+3.927%
2026-07-23	196.3000	197.6900	194.0200	194.4200	+0.746%	8,149,997	+4.125%
2026-07-22	193.4000	193.7000	191.9400	192.9800	+1.000%	6,142,357	+4.902%
2026-07-21	190.5000	191.2600	189.3200	191.0700	+0.717%	6,892,425	+5.951%
2026-07-20	186.2900	190.3500	185.9300	189.7100	+1.243%	7,767,035	+6.710%
2026-07-17	187.4700	188.1500	185.5000	187.3800	+1.915%	7,058,331	+8.037%
2026-07-16	182.5700	184.8300	181.9500	183.8600	+1.244%	6,257,634	+10.106%
2026-07-15	182.1700	182.4009	178.5750	181.6000	-0.088%	6,665,708	+11.476%
2026-07-14	182.7500	183.3605	180.6300	181.7600	-0.241%	6,823,333	+11.378%
2026-07-13	179.0150	182.3799	179.0150	182.2000	+3.288%	7,685,087	+11.109%
2026-07-10	174.9650	176.4200	173.5100	176.4000	+1.350%	5,996,593	+14.762%
2026-07-09	174.6300	175.5900	173.9000	174.0500	-1.091%	6,582,362	+16.311%
2026-07-08	176.8000	178.5800	174.9500	175.9700	+1.126%	9,921,757	+15.042%
2026-07-07	170.1400	174.6100	170.0000	174.0100	+3.516%	9,748,873	+16.338%
2026-07-06	168.8600	169.2600	167.1601	168.1000	-0.650%	9,974,282	+20.428%
2026-07-02	168.2800	169.5484	167.4000	169.2000	+2.118%	9,563,733	+19.645%
2026-07-01	164.7800	167.4700	164.7800	165.6900	-0.042%	9,175,107	+22.180%
2026-06-30	169.7000	170.4600	165.2000	165.7600	-1.609%	19,428,792	+22.128%
2026-06-29	171.3700	171.6000	168.3700	168.4700	-1.514%	8,813,693	+20.164%
2026-06-26	172.2400	172.2500	169.9300	171.0600	-0.685%	13,102,150	+18.344%
2026-06-25	170.2200	172.7700	169.2700	172.2400	+0.461%	7,956,369	+17.534%
2026-06-24	173.8900	173.9900	170.8600	171.4500	-2.574%	10,634,625	+18.075%
2026-06-23	175.7800	176.4000	174.7000	175.9800	+0.526%	6,555,263	+15.036%
2026-06-22	174.0800	175.4450	172.8600	175.0600	+0.824%	11,108,892	+15.640%
2026-06-18	175.6400	175.6400	172.2300	173.6300	-2.224%	19,146,123	+16.593%
2026-06-17	179.0100	180.0800	177.1000	177.5800	-1.405%	8,430,040	+13.999%
2026-06-16	178.6150	180.2500	178.3301	180.1100	-0.161%	6,663,474	+12.398%
2026-06-15	178.9000	181.6700	177.7600	180.4000	-3.643%	10,184,949	+12.217%
2026-06-12	185.0800	188.4000	184.3600	187.2200	+0.753%	8,703,364	+8.129%
2026-06-11	191.8100	192.2500	185.5500	185.8200	-2.097%	9,274,100	+8.944%
2026-06-10	189.1900	192.6850	188.2300	189.8000	+1.628%	10,041,821	+6.660%
2026-06-09	188.5000	189.3829	185.4700	186.7600	-1.311%	8,469,927	+8.396%
2026-06-08	188.7000	191.0300	188.5000	189.2400	+1.030%	6,112,985	+6.975%
2026-06-05	189.0600	189.6100	186.5900	187.3100	-0.552%	6,310,890	+8.078%
2026-06-04	189.0000	190.1000	187.6700	188.3500	-0.717%	5,163,209	+7.481%
2026-06-03	188.8900	191.4800	187.9600	189.7100	+1.152%	7,983,696	+6.710%
2026-06-02	184.8750	188.4478	184.8750	187.5500	+0.926%	6,549,852	+7.939%
2026-06-01	184.3750	187.9400	184.0200	185.8300	+1.847%	8,850,521	+8.938%
2026-05-29	182.7150	182.9700	180.3950	182.4600	-0.311%	13,894,029	+10.950%
2026-05-28	183.7100	185.2600	182.0850	183.0300	+0.345%	8,734,231	+10.605%
2026-05-27	181.8500	183.7200	180.6700	182.4000	-1.251%	9,449,496	+10.987%
2026-05-26	190.0000	190.4900	183.9000	184.7100	-3.510%	14,264,574	+9.599%
2026-05-22	190.3700	192.0000	189.8000	191.4300	+0.220%	7,218,280	+5.751%
2026-05-21	193.7900	194.1600	189.0000	191.0100	-0.167%	9,043,559	+5.984%
2026-05-20	196.2500	198.1900	191.2700	191.3300	-3.001%	14,564,890	+5.807%
2026-05-19	194.9300	198.8699	193.4715	197.2500	+0.576%	11,819,218	+2.631%
2026-05-18	191.1700	196.2000	189.0300	196.1200	+2.627%	9,869,705	+3.223%
2026-05-15	188.6000	191.5000	187.9000	191.1000	+2.390%	11,210,811	+5.934%
2026-05-14	186.1900	187.5700	185.2500	186.6400	+0.344%	6,222,360	+8.465%
2026-05-13	185.8100	186.0100	183.9600	186.0000	+0.027%	7,554,713	+8.839%
2026-05-12	186.5000	186.8900	184.6646	185.9500	+0.655%	8,995,140	+8.868%
2026-05-11	183.0000	185.2000	183.0000	184.7400	+1.718%	12,042,061	+9.581%
2026-05-08	182.0400	182.7250	180.7400	181.6200	-0.482%	13,053,000	+11.463%
2026-05-07	181.5800	183.4400	179.5300	182.5000	-1.437%	12,194,041	+10.926%
2026-05-06	185.5850	186.7750	183.1350	185.1600	-3.883%	11,082,691	+9.332%
2026-05-05	191.2200	193.6650	190.4500	192.6400	+0.187%	5,642,810	+5.087%
2026-05-04	190.8500	193.7100	187.9720	192.2800	+0.866%	8,229,503	+5.284%
2026-05-01	191.3000	194.0850	189.7450	190.6300	-1.386%	10,435,911	+6.195%
2026-04-30	190.2500	194.1300	188.5000	193.3100	+0.567%	11,748,638	+4.723%
2026-04-29	190.1300	192.6200	189.5000	192.2200	+2.049%	8,644,627	+5.317%
2026-04-28	188.2800	189.9600	186.5500	188.3600	+1.937%	10,754,848	+7.475%
2026-04-27	186.1900	188.3700	183.6700	184.7800	-0.232%	10,836,390	+9.557%
2026-04-24	185.2300	186.4200	183.2000	185.2100	-1.274%	9,626,699	+9.303%
2026-04-23	187.1200	188.4200	185.4950	187.6000	+0.687%	6,684,691	+7.910%
2026-04-22	187.2700	189.4200	186.1200	186.3200	+0.183%	8,708,289	+8.652%
2026-04-21	183.9700	186.3700	182.3400	185.9800	+1.490%	9,797,967	+8.850%
2026-04-20	184.5000	186.2700	182.8300	183.2500	-0.402%	9,660,132	+10.472%
2026-04-17	181.8900	184.3000	177.7400	183.9900	-2.211%	15,720,623	+10.028%
2026-04-16	185.6200	188.2300	185.3400	188.1500	+1.752%	8,013,219	+7.595%
2026-04-15	186.3550	187.2400	184.0401	184.9100	-1.128%	8,661,597	+9.480%
2026-04-14	188.6000	189.1700	184.6000	187.0200	-2.482%	12,111,011	+8.245%
2026-04-13	191.4500	192.6050	189.7200	191.7800	+1.713%	11,999,916	+5.558%
2026-04-10	189.7100	190.9600	186.4700	188.5500	-0.951%	11,151,312	+7.367%
2026-04-09	194.3100	196.6700	189.2700	190.3600	-1.312%	11,633,293	+6.346%
2026-04-08	191.4100	193.1700	188.6000	192.8900	-4.292%	17,195,448	+4.951%
2026-04-07	199.9700	204.6200	199.2400	201.5400	+1.348%	11,672,585	+0.447%
2026-04-06	198.5000	199.7699	196.3510	198.8600	-0.055%	8,245,691	+1.800%
2026-04-02	202.5100	205.4800	198.0400	198.9700	+0.790%	11,528,049	+1.744%
2026-04-01	201.9900	204.7800	194.9100	197.4100	-4.587%	23,051,863	+2.548%
2026-03-31	210.9000	213.1000	201.9600	206.9000	-1.808%	17,403,885	-2.156%
2026-03-30	213.2600	214.7100	210.2900	210.7100	-0.208%	10,409,046	-3.925%
2026-03-27	208.1500	212.4550	206.2500	211.1500	+1.617%	13,907,755	-4.125%
2026-03-26	206.0300	209.2099	205.1600	207.7900	+1.287%	11,085,595	-2.575%
2026-03-25	206.0000	207.2400	204.6200	205.1500	-0.793%	8,865,024	-1.321%
2026-03-24	206.0500	209.7900	205.8100	206.7900	+0.770%	16,695,528	-2.104%
2026-03-23	198.6250	205.3600	197.3700	205.2100	+1.725%	15,735,739	-1.350%
2026-03-20	201.4000	205.0800	201.0000	201.7300	+0.144%	35,855,707	+0.352%
2026-03-19	199.7900	202.4400	199.0000	201.4400	+1.425%	16,918,430	+0.496%
2026-03-18	199.2200	200.7300	198.5100	198.6100	+0.323%	13,305,001	+1.928%
2026-03-17	197.4850	200.5800	196.4600	197.9700	+0.574%	14,018,635	+2.258%
2026-03-16	196.6000	197.8400	195.5750	196.8400	+0.010%	12,683,920	+2.845%
2026-03-13	196.0000	197.6300	194.6900	196.8200	-0.076%	13,016,955	+2.855%
2026-03-12	192.5800	198.8800	191.7700	196.9700	+2.701%	27,151,830	+2.777%
2026-03-11	186.5900	191.8600	186.4900	191.7900	+2.952%	11,371,743	+5.553%
2026-03-10	188.6300	189.1800	185.6400	186.2900	-1.663%	11,999,554	+8.669%
2026-03-09	190.9950	191.6500	188.1100	189.4400	-0.263%	15,987,488	+6.862%
2026-03-06	190.8800	192.4100	188.1200	189.9400	+0.021%	13,073,121	+6.581%
2026-03-05	186.6000	189.9700	186.4900	189.9000	+2.080%	13,567,159	+6.603%
2026-03-04	187.4500	188.4600	184.1500	186.0300	-1.452%	11,054,382	+8.821%
2026-03-03	190.5150	191.5599	187.4201	188.7700	-0.438%	14,004,161	+7.242%
2026-03-02	190.3300	191.4400	187.2200	189.6000	+1.521%	15,807,080	+6.772%
2026-02-27	186.0000	187.5450	183.7700	186.7600	+1.412%	12,034,043	+8.396%
2026-02-26	182.9000	186.2600	181.7600	184.1600	-0.033%	8,304,287	+9.926%
2026-02-25	185.8400	185.9800	182.5101	184.2200	-0.604%	9,440,293	+9.890%
2026-02-24	185.2850	185.9600	183.8500	185.3400	+0.233%	7,451,753	+9.226%
2026-02-23	184.6700	186.6300	184.0500	184.9100	+0.533%	7,051,480	+9.480%
2026-02-20	184.5900	184.8900	182.3200	183.9300	-0.460%	9,566,208	+10.064%
2026-02-19	185.2900	187.9000	184.7400	184.7800	+0.495%	10,773,159	+9.557%
2026-02-18	183.2300	183.9200	181.9800	183.8700	+1.839%	10,313,384	+10.100%
2026-02-17	183.3000	183.8000	178.7400	180.5500	-1.736%	9,849,382	+12.124%
2026-02-13	182.5400	184.8400	181.7200	183.7400	+0.735%	9,034,282	+10.177%
2026-02-12	185.8000	185.8000	182.0923	182.4000	-1.840%	9,673,148	+10.987%
2026-02-11	183.9400	186.5200	183.5500	185.8200	+1.953%	10,500,544	+8.944%
2026-02-10	182.7300	182.9500	180.8600	182.2600	-0.186%	7,457,551	+11.072%
2026-02-09	181.0100	182.8200	179.9500	182.6000	+0.962%	12,021,183	+10.865%
2026-02-06	180.3000	182.1000	179.5120	180.8600	+0.909%	9,900,993	+11.932%
2026-02-05	179.6400	180.4600	177.4100	179.2300	-1.104%	10,473,970	+12.950%
2026-02-04	178.8800	182.5900	178.8800	181.2300	+1.792%	16,169,731	+11.703%
2026-02-03	173.8800	178.8200	173.7541	178.0400	+2.304%	18,439,547	+13.705%
2026-02-02	173.4400	176.2700	172.6500	174.0300	-1.622%	14,234,611	+16.325%
2026-01-30	172.6150	177.3000	171.2700	176.9000	+3.335%	22,946,469	+14.438%
2026-01-29	172.6500	174.9200	171.0400	171.1900	+0.741%	16,785,032	+18.255%
2026-01-28	169.9550	170.4200	168.1950	169.9300	+0.521%	9,200,169	+19.131%
2026-01-27	167.7700	169.3500	166.6500	169.0500	+0.925%	9,784,847	+19.752%
2026-01-26	168.3250	168.4100	166.7700	167.5000	+0.468%	8,883,067	+20.860%
2026-01-23	167.9500	168.4400	166.4410	166.7200	+0.036%	8,369,871	+21.425%
2026-01-22	166.2600	167.5600	165.7300	166.6600	-0.042%	8,957,276	+21.469%
2026-01-21	167.0000	168.4750	166.0600	166.7300	+0.865%	10,918,063	+21.418%
2026-01-20	166.7050	167.6500	165.1500	165.3000	-0.577%	11,142,261	+22.468%
2026-01-16	166.5900	167.2900	165.8100	166.2600	+0.060%	9,745,771	+21.761%
2026-01-15	165.7700	167.3300	165.1000	166.1600	-0.646%	8,097,533	+21.834%
2026-01-14	164.1000	169.3700	164.1000	167.2400	+2.057%	16,414,713	+21.048%
2026-01-13	163.4700	166.1300	163.3000	163.8700	+0.942%	12,061,614	+23.537%
2026-01-12	162.7000	163.5600	160.7100	162.3400	+0.142%	9,796,618	+24.701%
2026-01-09	160.5600	162.7000	159.9350	162.1100	+1.796%	12,404,984	+24.878%
2026-01-08	155.5000	160.4400	155.2100	159.2500	+2.610%	12,936,679	+27.121%
2026-01-07	157.4400	158.0050	154.9000	155.2000	-0.856%	13,537,811	+30.438%
2026-01-06	164.8800	165.0500	156.1100	156.5400	-4.461%	20,564,918	+29.322%
2026-01-05	165.7500	165.7500	159.3098	163.8500	+5.099%	35,094,919	+23.552%
2026-01-02	152.1650	155.9000	151.2500	155.9000	+2.290%	6,861,401	+29.852%
2025-12-31	152.3900	152.5500	151.6700	152.4100	+0.066%	4,953,090	+32.826%
2025-12-30	151.5000	152.6707	151.4700	152.3100	+0.874%	5,150,515	+32.913%
2025-12-29	151.0000	151.6365	150.0850	150.9900	+0.647%	5,588,949	+34.075%
2025-12-26	150.3800	151.1400	149.6472	150.0200	-0.319%	3,706,892	+34.942%
2025-12-24	150.3800	150.9900	150.1000	150.5000	-0.007%	2,227,609	+34.512%
2025-12-23	150.0400	151.0800	149.8500	150.5100	+0.474%	4,663,665	+34.503%
2025-12-22	148.8100	150.4900	148.6950	149.8000	+1.387%	8,143,618	+35.140%
2025-12-19	147.9600	149.0100	147.1850	147.7500	+0.041%	21,701,435	+37.015%
2025-12-18	148.8500	149.2700	147.0800	147.6900	-1.224%	6,986,843	+37.071%
2025-12-17	147.5000	149.8700	147.3500	149.5200	+1.888%	8,805,268	+35.393%
2025-12-16	148.5400	148.8200	146.4900	146.7500	-2.036%	11,290,538	+37.949%
2025-12-15	149.8400	150.1000	148.4300	149.8000	-0.127%	7,502,951	+35.140%
2025-12-12	151.1500	151.5500	149.6300	149.9900	-0.484%	5,848,050	+34.969%
2025-12-11	150.8300	151.9400	150.1000	150.7200	-0.456%	8,414,160	+34.315%
2025-12-10	149.1750	151.8000	148.7000	151.4100	+1.966%	10,976,295	+33.703%
2025-12-09	149.0500	150.1000	148.2200	148.4900	-0.148%	8,916,749	+36.332%
2025-12-08	149.2500	150.0730	147.6600	148.7100	-0.860%	10,237,153	+36.131%
2025-12-05	152.0000	152.6300	149.8300	150.0000	-1.484%	12,659,762	+34.960%
2025-12-04	151.7500	152.9400	151.2215	152.2600	+0.442%	7,254,724	+32.957%
2025-12-03	151.0400	152.5030	150.9750	151.5900	+0.892%	8,060,175	+33.544%
2025-12-02	152.0200	152.4600	149.2600	150.2500	-1.501%	9,196,311	+34.735%
2025-12-01	151.7500	153.9500	151.5000	152.5400	+0.933%	8,208,972	+32.713%
2025-11-28	149.4550	151.5200	149.2622	151.1300	+1.084%	3,848,568	+33.951%
2025-11-26	148.2600	150.4600	148.2000	149.5100	+0.660%	7,578,938	+35.402%
2025-11-25	148.8950	149.9000	148.2700	148.5300	-0.815%	11,447,942	+36.296%
2025-11-24	149.8200	150.1200	147.7400	149.7500	-0.153%	14,181,131	+35.185%
2025-11-21	150.4350	151.0100	148.7500	149.9800	-0.220%	9,248,445	+34.978%
2025-11-20	152.5400	153.0350	150.0450	150.3100	-0.916%	7,623,448	+34.682%
2025-11-19	151.1600	151.9550	150.2500	151.7000	-1.250%	7,539,905	+33.448%
2025-11-18	152.5000	154.2800	151.7600	153.6200	-0.775%	10,813,365	+31.780%
2025-11-17	157.7200	157.8900	154.4350	154.8200	-1.776%	8,744,980	+30.758%
2025-11-14	156.2300	157.9500	154.8100	157.6200	+1.311%	8,484,812	+28.435%
2025-11-13	154.0000	156.2025	153.9300	155.5800	+1.474%	7,998,740	+30.120%
2025-11-12	155.5800	155.7900	152.0800	153.3200	-1.869%	11,670,947	+32.038%
2025-11-11	156.7500	157.9900	155.9000	156.2400	+0.379%	6,361,426	+29.570%
2025-11-10	155.4200	155.9800	152.3700	155.6500	+0.406%	8,436,797	+30.061%
2025-11-07	153.4250	156.1700	153.4250	155.0200	+1.360%	9,835,929	+30.590%
2025-11-06	152.9100	154.7900	152.6800	152.9400	+0.183%	6,466,257	+32.366%
2025-11-05	153.5300	154.3950	152.6600	152.6600	-0.476%	5,894,721	+32.608%
2025-11-04	153.4250	153.7600	152.1500	153.3900	-0.422%	6,976,838	+31.977%
2025-11-03	157.4100	157.7200	153.5700	154.0400	-2.333%	8,512,209	+31.420%
2025-10-31	155.7250	159.1800	155.1100	157.7200	+2.736%	11,136,109	+28.354%
2025-10-30	155.2250	155.2250	153.2400	153.5200	-1.019%	8,971,226	+31.866%
2025-10-29	153.8600	156.1500	153.8600	155.1000	+0.629%	7,344,432	+30.522%
2025-10-28	154.9000	156.2300	153.8900	154.1300	-0.741%	5,066,475	+31.344%
2025-10-27	155.7950	156.5000	154.8700	155.2800	-0.180%	4,884,434	+30.371%
2025-10-24	157.4150	157.6290	155.4270	155.5600	-0.639%	4,979,941	+30.136%
2025-10-23	158.2000	158.5883	156.1200	156.5600	+0.636%	9,810,894	+29.305%
2025-10-22	154.6500	155.9800	153.6100	155.5700	+1.157%	6,036,705	+30.128%
2025-10-21	154.7400	155.2884	153.2100	153.7900	-0.447%	6,304,917	+31.634%
2025-10-20	153.4300	154.7200	153.1800	154.4800	+0.915%	5,676,505	+31.046%
2025-10-17	152.2600	154.1900	152.2000	153.0800	+0.903%	7,735,462	+32.245%
2025-10-16	152.1400	152.7300	150.2300	151.7100	-0.263%	5,276,788	+33.439%
2025-10-15	152.9000	154.2071	151.0400	152.1100	-0.184%	5,824,931	+33.088%
2025-10-14	149.8100	153.4600	149.6600	152.3900	+0.296%	6,419,350	+32.843%
2025-10-13	150.0000	151.9800	149.4300	151.9400	+2.042%	5,978,755	+33.237%
2025-10-10	150.6950	151.3500	148.8900	148.9000	-1.807%	7,796,621	+35.957%
2025-10-09	154.1300	154.9700	151.5600	151.6400	-1.366%	6,178,601	+33.500%
2025-10-08	154.3600	154.6800	152.8400	153.7400	-0.755%	5,678,028	+31.677%
2025-10-07	153.6500	154.9600	151.2800	154.9100	+0.578%	5,479,593	+30.682%
2025-10-06	153.9650	154.6450	152.9200	154.0200	+0.306%	4,778,924	+31.437%
2025-10-03	153.5800	154.2800	152.2300	153.5500	+0.117%	7,249,291	+31.840%
2025-10-02	153.9550	156.6000	153.3238	153.3700	-0.783%	7,562,448	+31.995%
2025-10-01	154.8300	155.0900	153.1900	154.5800	-0.457%	6,768,358	+30.961%
2025-09-30	154.8900	155.7300	153.9300	155.2900	-0.519%	7,755,716	+30.363%
2025-09-29	159.1250	159.1250	155.5635	156.1000	-2.535%	8,315,073	+29.686%
2025-09-26	160.5700	161.3000	159.5100	160.1600	-0.348%	7,015,168	+26.399%
2025-09-25	159.4400	161.0100	159.3500	160.7200	+0.967%	6,311,040	+25.958%
2025-09-24	158.3200	160.4900	158.2500	159.1800	+1.118%	6,285,228	+27.177%
2025-09-23	157.1200	159.8300	156.9850	157.4200	+0.878%	7,181,383	+28.599%
2025-09-22	155.6200	157.1200	155.1500	156.0500	-0.102%	5,244,025	+29.728%
2025-09-19	158.9950	158.9950	155.5500	156.2100	-1.656%	16,733,988	+29.595%
2025-09-18	160.0300	160.2900	158.0900	158.8400	-0.781%	6,244,226	+27.449%
2025-09-17	159.1950	160.6700	158.6100	160.0900	+0.345%	5,736,777	+26.454%
2025-09-16	158.2500	160.1000	158.1200	159.5400	+1.418%	8,011,032	+26.890%
2025-09-15	157.3750	158.3200	156.5000	157.3100	+0.127%	5,030,461	+28.689%
2025-09-12	158.8450	159.7800	157.1000	157.1100	-0.720%	5,546,333	+28.852%
2025-09-11	156.5000	158.9200	156.0100	158.2500	+0.292%	6,417,408	+27.924%
2025-09-10	155.0500	157.9200	155.0000	157.7900	+1.899%	7,440,811	+28.297%
2025-09-09	154.9100	156.9850	154.6000	154.8500	+0.552%	7,769,177	+30.733%
2025-09-08	153.9100	155.0300	152.8750	154.0000	+0.221%	9,461,969	+31.455%
2025-09-05	156.0600	156.7200	153.4899	153.6600	-2.556%	11,011,667	+31.745%
2025-09-04	158.0600	159.6500	157.5000	157.6900	-0.234%	7,242,974	+28.378%
2025-09-03	160.0000	161.8500	157.0200	158.0600	-2.330%	9,556,116	+28.078%
2025-09-02	160.4800	161.8600	159.3800	161.8300	+0.766%	8,947,302	+25.094%
2025-08-29	159.7000	161.1000	159.4500	160.6000	+0.803%	6,934,840	+26.052%
2025-08-28	159.0100	159.5174	157.8482	159.3200	+0.050%	6,502,447	+27.065%
2025-08-27	157.4000	159.9900	157.2050	159.2400	+1.195%	7,482,961	+27.129%
2025-08-26	157.5100	160.0000	156.5500	157.3600	-0.531%	10,270,028	+28.648%
2025-08-25	157.9000	158.3200	157.1700	158.2000	+0.013%	7,029,967	+27.965%
2025-08-22	155.3200	158.7900	155.3200	158.1800	+1.691%	9,084,344	+27.981%
2025-08-21	152.8200	155.6700	152.7300	155.5500	+1.521%	7,533,625	+30.145%
2025-08-20	152.4200	153.4900	151.9300	153.2200	+0.803%	8,076,269	+32.124%
2025-08-19	153.4600	153.9400	151.8550	152.0000	-2.138%	8,567,476	+33.184%
2025-08-18	156.1300	156.4900	154.7500	155.3200	-0.786%	8,174,280	+30.337%
2025-08-15	155.4800	158.5400	155.2900	156.5500	+0.896%	11,617,047	+29.313%
2025-08-14	155.7000	155.7000	154.1000	155.1600	-0.456%	7,337,258	+30.472%
2025-08-13	154.5700	156.0100	154.2031	155.8700	+0.926%	6,582,191	+29.877%
2025-08-12	154.0900	156.0500	153.3600	154.4400	+0.645%	6,645,373	+31.080%
2025-08-11	155.3400	155.9300	152.9850	153.4500	-1.006%	6,169,716	+31.926%
2025-08-08	153.9900	155.7500	153.5000	155.0100	+1.208%	6,332,807	+30.598%
2025-08-07	153.7950	155.1500	152.8300	153.1600	+0.249%	6,510,670	+32.176%
2025-08-06	154.4800	155.1600	152.2200	152.7800	-0.170%	7,840,914	+32.504%
2025-08-05	151.0300	153.1000	149.8950	153.0400	+1.324%	8,604,079	+32.279%
2025-08-04	151.2500	152.0800	149.8200	151.0400	-0.238%	10,116,631	+34.031%
2025-08-01	152.5450	154.6500	150.3550	151.4000	-0.158%	10,706,494	+33.712%
2025-07-31	152.0000	153.9300	151.1400	151.6400	-1.250%	10,237,099	+33.500%
2025-07-30	156.1400	156.3100	152.7000	153.5600	-2.210%	9,191,661	+31.831%
2025-07-29	156.6800	157.2100	155.4500	157.0300	+0.480%	6,446,038	+28.918%
2025-07-28	155.4000	156.5500	154.9484	156.2800	+0.930%	8,755,412	+29.537%
2025-07-25	155.8300	156.2000	153.9550	154.8400	-0.635%	7,875,498	+30.741%
2025-07-24	152.6850	155.9950	152.2000	155.8300	+1.770%	15,701,024	+29.911%
2025-07-23	150.9050	153.1400	150.4650	153.1200	+2.053%	13,162,816	+32.210%
2025-07-22	149.2550	150.9400	148.4800	150.0400	+0.241%	26,196,489	+34.924%
2025-07-21	151.2000	151.6700	149.1300	149.6800	-0.240%	17,982,218	+35.249%
2025-07-18	155.0200	155.9100	146.5300	150.0400	-0.885%	45,782,636	+34.924%
2025-07-17	149.1600	151.8350	148.6000	151.3800	+0.974%	8,359,596	+33.730%
2025-07-16	150.7650	151.4800	149.2200	149.9200	-0.511%	7,923,427	+35.032%
2025-07-15	151.6000	152.3100	150.2500	150.6900	-0.633%	7,346,346	+34.342%
2025-07-14	154.9000	154.9000	151.1400	151.6500	-2.357%	10,706,325	+33.492%
2025-07-11	154.2850	155.8900	153.5700	155.3100	+0.739%	8,333,214	+30.346%
2025-07-10	152.7900	155.2800	151.6800	154.1700	+0.752%	8,398,810	+31.310%
2025-07-09	152.9400	153.9600	152.4800	153.0200	-0.144%	9,495,898	+32.296%
2025-07-08	147.3200	153.2400	147.2550	153.2400	+3.962%	14,082,097	+32.106%
2025-07-07	147.4000	148.1700	145.5800	147.4000	-0.654%	9,460,902	+37.341%
2025-07-03	147.8400	148.9800	147.3600	148.3700	+0.264%	5,173,114	+36.443%
2025-07-02	147.0100	148.0100	145.4700	147.9800	+1.656%	8,228,683	+36.802%
2025-07-01	143.3400	146.2700	142.5100	145.5700	+1.662%	8,508,150	+39.067%
2025-06-30	143.0450	144.0980	142.4000	143.1900	-0.417%	6,980,319	+41.379%
2025-06-27	144.5500	144.6650	142.5650	143.7900	-0.450%	9,213,512	+40.789%
2025-06-26	143.7000	145.0800	143.4000	144.4400	+0.845%	7,415,714	+40.155%
2025-06-25	143.4100	144.2000	142.5101	143.2300	-0.223%	7,386,088	+41.339%
2025-06-24	144.5450	146.3900	143.1600	143.5500	-2.254%	10,778,352	+41.024%
2025-06-23	152.1222	152.1500	146.3150	146.8600	-1.799%	10,540,614	+37.846%
2025-06-20	148.5200	149.9000	147.9000	149.5500	+0.918%	23,705,877	+35.366%
2025-06-18	149.4400	150.1700	147.7000	148.1900	-0.443%	9,841,924	+36.608%
2025-06-17	147.3300	149.9800	146.5000	148.8500	+1.931%	11,330,273	+36.003%
2025-06-16	145.7300	146.8696	143.7400	146.0300	+0.082%	10,105,077	+38.629%
2025-06-13	147.0800	147.6000	144.5400	145.9100	+0.648%	14,148,022	+38.743%
2025-06-12	144.5000	145.2000	143.4300	144.9700	+0.131%	6,999,389	+39.643%
2025-06-11	144.1900	145.1200	142.6100	144.7800	+0.998%	9,256,663	+39.826%
2025-06-10	142.2200	144.9400	141.9100	143.3500	+1.840%	9,841,523	+41.221%
2025-06-09	140.5500	142.1400	139.6850	140.7600	+0.392%	7,159,471	+43.819%
2025-06-06	138.0900	140.6100	138.0900	140.2100	+2.418%	6,563,518	+44.383%
2025-06-05	138.1500	138.2900	136.7000	136.9000	-0.342%	6,350,526	+47.874%
2025-06-04	139.4200	140.6300	137.3300	137.3700	-1.562%	8,735,619	+47.368%
2025-06-03	137.6450	140.5900	136.6000	139.5500	+1.241%	9,001,305	+45.066%
2025-06-02	138.4900	138.6900	136.4304	137.8400	+0.834%	9,076,639	+46.866%
2025-05-30	136.8800	137.4500	135.2100	136.7000	-0.877%	12,858,865	+48.091%
2025-05-29	136.5000	137.9400	136.1000	137.9100	+1.390%	7,556,199	+46.791%
2025-05-28	138.7800	138.7900	135.6600	136.0200	-1.313%	6,876,282	+48.831%
2025-05-27	137.3800	137.9690	136.4100	137.8300	+0.945%	8,348,877	+46.877%
2025-05-23	134.3900	136.7900	134.0600	136.5400	+0.924%	7,025,946	+48.264%
2025-05-22	134.9900	135.9900	133.7700	135.2900	-0.199%	8,877,579	+49.634%
2025-05-21	136.6200	137.1293	135.4900	135.5600	-1.246%	9,073,206	+49.336%
2025-05-20	138.2850	138.7500	137.0300	137.2700	-0.881%	6,503,930	+47.476%
2025-05-19	139.4700	139.5200	137.1200	138.4900	-2.540%	7,713,568	+46.177%
2025-05-16	142.7000	143.0000	140.6960	142.1000	-0.112%	8,200,079	+42.463%
2025-05-15	140.0000	142.4600	139.5100	142.2600	+0.416%	7,545,407	+42.303%
2025-05-14	141.7600	142.2300	140.7250	141.6700	-0.478%	6,453,620	+42.895%
2025-05-13	141.5300	143.2300	140.9200	142.3500	+0.515%	8,536,797	+42.213%
2025-05-12	142.4500	143.7100	140.5700	141.6200	+2.260%	8,028,200	+42.946%
2025-05-09	138.9000	139.3700	137.7000	138.4900	+1.058%	5,965,723	+46.177%
2025-05-08	136.6850	138.8900	136.4700	137.0400	+0.921%	8,669,305	+47.723%
2025-05-07	136.0700	136.3000	134.6200	135.7900	+0.140%	8,423,485	+49.083%
2025-05-06	136.3500	137.3100	135.0400	135.6000	+0.074%	9,916,241	+49.292%
2025-05-05	136.7700	137.0000	135.1800	135.5000	-2.166%	9,664,980	+49.402%
2025-05-02	137.8750	139.7800	135.2900	138.5000	+1.644%	12,393,235	+46.166%
2025-05-01	135.4200	137.9500	135.1200	136.2600	+0.147%	10,199,849	+48.569%
2025-04-30	138.0000	138.1500	134.1400	136.0600	-2.326%	13,858,040	+48.787%
2025-04-29	138.6900	140.0100	138.5700	139.3000	-0.571%	7,343,820	+45.327%
2025-04-28	138.9700	140.4600	138.6800	140.1000	+0.988%	6,715,539	+44.497%
2025-04-25	138.3300	139.0500	137.2500	138.7300	-0.244%	6,878,491	+45.924%
2025-04-24	137.9200	139.4000	137.2160	139.0700	+1.749%	7,745,778	+45.567%
2025-04-23	137.2100	138.5500	135.1500	136.6800	-0.452%	10,001,966	+48.112%
2025-04-22	135.2600	138.2350	134.9400	137.3000	+2.670%	7,984,676	+47.444%
2025-04-21	136.0200	136.2900	132.3300	133.7300	-3.003%	9,967,487	+51.380%
2025-04-17	136.6900	140.2400	136.4500	137.8700	+1.854%	8,434,434	+46.834%
2025-04-16	135.4000	137.5500	134.8000	135.3600	+0.609%	8,637,220	+49.557%
2025-04-15	134.3200	136.6300	134.2500	134.5400	-0.576%	9,334,825	+50.468%
2025-04-14	138.4800	138.5350	134.1000	135.3200	-0.229%	9,628,152	+49.601%
2025-04-11	135.0100	137.1220	132.0400	135.6300	+0.482%	17,224,405	+49.259%
2025-04-10	143.2200	143.6300	133.4500	134.9800	-7.567%	20,991,216	+49.978%
2025-04-09	135.0200	147.4700	133.8800	146.0300	+6.646%	16,840,539	+38.629%
2025-04-08	144.1500	144.4900	134.8700	136.9300	-2.298%	12,904,424	+47.842%
2025-04-07	138.7300	146.1900	137.2900	140.1500	-2.185%	17,816,954	+44.445%
2025-04-04	151.7550	152.4600	142.7500	143.2800	-8.224%	20,374,716	+41.290%
2025-04-03	160.1200	161.3500	155.8000	156.1200	-6.217%	15,500,988	+29.669%
2025-04-02	167.4000	167.9800	165.8500	166.4700	-1.211%	7,044,869	+21.607%

document.getElementById("L8rtfN").onerror = function(){this.style.display='none';}; .dark-mode .pb8z9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pb8z9T{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX
Chevron Corporation
stock NYSE