Dark

CVX
Chevron Corporation
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

194.71USD+0.152%(+0.29)6,696,922

183.39Bid 203.69Ask 20.30Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

193.84USD-0.298%(-0.58)16,251

After-hours

Jul 24, 2026 4:59:30 PM EDT

194.67USD-0.021%(-0.04)1,105,266

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	194.5500	196.8500	193.8200	194.7100	+0.149%	6,696,922	0.000%
2026-07-23	196.3000	197.6900	194.0200	194.4200	+0.746%	8,149,997	+0.149%
2026-07-22	193.4000	193.7000	191.9400	192.9800	+1.000%	6,142,357	+0.896%
2026-07-21	190.5000	191.2600	189.3200	191.0700	+0.717%	6,892,425	+1.905%
2026-07-20	186.2900	190.3500	185.9300	189.7100	+1.243%	7,767,035	+2.636%
2026-07-17	187.4700	188.1500	185.5000	187.3800	+1.915%	7,058,331	+3.912%
2026-07-16	182.5700	184.8300	181.9500	183.8600	+1.244%	6,257,634	+5.901%
2026-07-15	182.1700	182.4009	178.5750	181.6000	-0.088%	6,665,708	+7.219%
2026-07-14	182.7500	183.3605	180.6300	181.7600	-0.241%	6,823,333	+7.125%
2026-07-13	179.0150	182.3799	179.0150	182.2000	+3.288%	7,685,087	+6.866%
2026-07-10	174.9650	176.4200	173.5100	176.4000	+1.350%	5,996,593	+10.380%
2026-07-09	174.6300	175.5900	173.9000	174.0500	-1.091%	6,582,362	+11.870%
2026-07-08	176.8000	178.5800	174.9500	175.9700	+1.126%	9,921,757	+10.650%
2026-07-07	170.1400	174.6100	170.0000	174.0100	+3.516%	9,748,873	+11.896%
2026-07-06	168.8600	169.2600	167.1601	168.1000	-0.650%	9,974,282	+15.830%
2026-07-02	168.2800	169.5484	167.4000	169.2000	+2.118%	9,563,733	+15.077%
2026-07-01	164.7800	167.4700	164.7800	165.6900	-0.042%	9,175,107	+17.515%
2026-06-30	169.7000	170.4600	165.2000	165.7600	-1.609%	19,428,792	+17.465%
2026-06-29	171.3700	171.6000	168.3700	168.4700	-1.514%	8,813,693	+15.575%
2026-06-26	172.2400	172.2500	169.9300	171.0600	-0.685%	13,102,150	+13.826%
2026-06-25	170.2200	172.7700	169.2700	172.2400	+0.461%	7,956,369	+13.046%
2026-06-24	173.8900	173.9900	170.8600	171.4500	-2.574%	10,634,625	+13.567%
2026-06-23	175.7800	176.4000	174.7000	175.9800	+0.526%	6,555,263	+10.643%
2026-06-22	174.0800	175.4450	172.8600	175.0600	+0.824%	11,108,892	+11.225%
2026-06-18	175.6400	175.6400	172.2300	173.6300	-2.224%	19,146,123	+12.141%
2026-06-17	179.0100	180.0800	177.1000	177.5800	-1.405%	8,430,040	+9.646%
2026-06-16	178.6150	180.2500	178.3301	180.1100	-0.161%	6,663,474	+8.106%
2026-06-15	178.9000	181.6700	177.7600	180.4000	-3.643%	10,184,949	+7.932%
2026-06-12	185.0800	188.4000	184.3600	187.2200	+0.753%	8,703,364	+4.001%
2026-06-11	191.8100	192.2500	185.5500	185.8200	-2.097%	9,274,100	+4.784%
2026-06-10	189.1900	192.6850	188.2300	189.8000	+1.628%	10,041,821	+2.587%
2026-06-09	188.5000	189.3829	185.4700	186.7600	-1.311%	8,469,927	+4.257%
2026-06-08	188.7000	191.0300	188.5000	189.2400	+1.030%	6,112,985	+2.891%
2026-06-05	189.0600	189.6100	186.5900	187.3100	-0.552%	6,310,890	+3.951%
2026-06-04	189.0000	190.1000	187.6700	188.3500	-0.717%	5,163,209	+3.377%
2026-06-03	188.8900	191.4800	187.9600	189.7100	+1.152%	7,983,696	+2.636%
2026-06-02	184.8750	188.4478	184.8750	187.5500	+0.926%	6,549,852	+3.818%
2026-06-01	184.3750	187.9400	184.0200	185.8300	+1.847%	8,850,521	+4.779%
2026-05-29	182.7150	182.9700	180.3950	182.4600	-0.311%	13,894,029	+6.714%
2026-05-28	183.7100	185.2600	182.0850	183.0300	+0.345%	8,734,231	+6.381%
2026-05-27	181.8500	183.7200	180.6700	182.4000	-1.251%	9,449,496	+6.749%
2026-05-26	190.0000	190.4900	183.9000	184.7100	-3.510%	14,264,574	+5.414%
2026-05-22	190.3700	192.0000	189.8000	191.4300	+0.220%	7,218,280	+1.713%
2026-05-21	193.7900	194.1600	189.0000	191.0100	-0.167%	9,043,559	+1.937%
2026-05-20	196.2500	198.1900	191.2700	191.3300	-3.001%	14,564,890	+1.767%
2026-05-19	194.9300	198.8699	193.4715	197.2500	+0.576%	11,819,218	-1.288%
2026-05-18	191.1700	196.2000	189.0300	196.1200	+2.627%	9,869,705	-0.719%
2026-05-15	188.6000	191.5000	187.9000	191.1000	+2.390%	11,210,811	+1.889%
2026-05-14	186.1900	187.5700	185.2500	186.6400	+0.344%	6,222,360	+4.324%
2026-05-13	185.8100	186.0100	183.9600	186.0000	+0.027%	7,554,713	+4.683%
2026-05-12	186.5000	186.8900	184.6646	185.9500	+0.655%	8,995,140	+4.711%
2026-05-11	183.0000	185.2000	183.0000	184.7400	+1.718%	12,042,061	+5.397%
2026-05-08	182.0400	182.7250	180.7400	181.6200	-0.482%	13,053,000	+7.207%
2026-05-07	181.5800	183.4400	179.5300	182.5000	-1.437%	12,194,041	+6.690%
2026-05-06	185.5850	186.7750	183.1350	185.1600	-3.883%	11,082,691	+5.158%
2026-05-05	191.2200	193.6650	190.4500	192.6400	+0.187%	5,642,810	+1.075%
2026-05-04	190.8500	193.7100	187.9720	192.2800	+0.866%	8,229,503	+1.264%
2026-05-01	191.3000	194.0850	189.7450	190.6300	-1.386%	10,435,911	+2.140%
2026-04-30	190.2500	194.1300	188.5000	193.3100	+0.567%	11,748,638	+0.724%
2026-04-29	190.1300	192.6200	189.5000	192.2200	+2.049%	8,644,627	+1.295%
2026-04-28	188.2800	189.9600	186.5500	188.3600	+1.937%	10,754,848	+3.371%
2026-04-27	186.1900	188.3700	183.6700	184.7800	-0.232%	10,836,390	+5.374%
2026-04-24	185.2300	186.4200	183.2000	185.2100	-1.274%	9,626,699	+5.129%
2026-04-23	187.1200	188.4200	185.4950	187.6000	+0.687%	6,684,691	+3.790%
2026-04-22	187.2700	189.4200	186.1200	186.3200	+0.183%	8,708,289	+4.503%
2026-04-21	183.9700	186.3700	182.3400	185.9800	+1.490%	9,797,967	+4.694%
2026-04-20	184.5000	186.2700	182.8300	183.2500	-0.402%	9,660,132	+6.254%
2026-04-17	181.8900	184.3000	177.7400	183.9900	-2.211%	15,720,623	+5.826%
2026-04-16	185.6200	188.2300	185.3400	188.1500	+1.752%	8,013,219	+3.487%
2026-04-15	186.3550	187.2400	184.0401	184.9100	-1.128%	8,661,597	+5.300%
2026-04-14	188.6000	189.1700	184.6000	187.0200	-2.482%	12,111,011	+4.112%
2026-04-13	191.4500	192.6050	189.7200	191.7800	+1.713%	11,999,916	+1.528%
2026-04-10	189.7100	190.9600	186.4700	188.5500	-0.951%	11,151,312	+3.267%
2026-04-09	194.3100	196.6700	189.2700	190.3600	-1.312%	11,633,293	+2.285%
2026-04-08	191.4100	193.1700	188.6000	192.8900	-4.292%	17,195,448	+0.944%
2026-04-07	199.9700	204.6200	199.2400	201.5400	+1.348%	11,672,585	-3.389%
2026-04-06	198.5000	199.7699	196.3510	198.8600	-0.055%	8,245,691	-2.087%
2026-04-02	202.5100	205.4800	198.0400	198.9700	+0.790%	11,528,049	-2.141%
2026-04-01	201.9900	204.7800	194.9100	197.4100	-4.587%	23,051,863	-1.368%
2026-03-31	210.9000	213.1000	201.9600	206.9000	-1.808%	17,403,885	-5.892%
2026-03-30	213.2600	214.7100	210.2900	210.7100	-0.208%	10,409,046	-7.593%
2026-03-27	208.1500	212.4550	206.2500	211.1500	+1.617%	13,907,755	-7.786%
2026-03-26	206.0300	209.2099	205.1600	207.7900	+1.287%	11,085,595	-6.295%
2026-03-25	206.0000	207.2400	204.6200	205.1500	-0.793%	8,865,024	-5.089%
2026-03-24	206.0500	209.7900	205.8100	206.7900	+0.770%	16,695,528	-5.842%
2026-03-23	198.6250	205.3600	197.3700	205.2100	+1.725%	15,735,739	-5.117%
2026-03-20	201.4000	205.0800	201.0000	201.7300	+0.144%	35,855,707	-3.480%
2026-03-19	199.7900	202.4400	199.0000	201.4400	+1.425%	16,918,430	-3.341%
2026-03-18	199.2200	200.7300	198.5100	198.6100	+0.323%	13,305,001	-1.964%
2026-03-17	197.4850	200.5800	196.4600	197.9700	+0.574%	14,018,635	-1.647%
2026-03-16	196.6000	197.8400	195.5750	196.8400	+0.010%	12,683,920	-1.082%
2026-03-13	196.0000	197.6300	194.6900	196.8200	-0.076%	13,016,955	-1.072%
2026-03-12	192.5800	198.8800	191.7700	196.9700	+2.701%	27,151,830	-1.147%
2026-03-11	186.5900	191.8600	186.4900	191.7900	+2.952%	11,371,743	+1.522%
2026-03-10	188.6300	189.1800	185.6400	186.2900	-1.663%	11,999,554	+4.520%
2026-03-09	190.9950	191.6500	188.1100	189.4400	-0.263%	15,987,488	+2.782%
2026-03-06	190.8800	192.4100	188.1200	189.9400	+0.021%	13,073,121	+2.511%
2026-03-05	186.6000	189.9700	186.4900	189.9000	+2.080%	13,567,159	+2.533%
2026-03-04	187.4500	188.4600	184.1500	186.0300	-1.452%	11,054,382	+4.666%
2026-03-03	190.5150	191.5599	187.4201	188.7700	-0.438%	14,004,161	+3.147%
2026-03-02	190.3300	191.4400	187.2200	189.6000	+1.521%	15,807,080	+2.695%
2026-02-27	186.0000	187.5450	183.7700	186.7600	+1.412%	12,034,043	+4.257%
2026-02-26	182.9000	186.2600	181.7600	184.1600	-0.033%	8,304,287	+5.729%
2026-02-25	185.8400	185.9800	182.5101	184.2200	-0.604%	9,440,293	+5.694%
2026-02-24	185.2850	185.9600	183.8500	185.3400	+0.233%	7,451,753	+5.056%
2026-02-23	184.6700	186.6300	184.0500	184.9100	+0.533%	7,051,480	+5.300%
2026-02-20	184.5900	184.8900	182.3200	183.9300	-0.460%	9,566,208	+5.861%
2026-02-19	185.2900	187.9000	184.7400	184.7800	+0.495%	10,773,159	+5.374%
2026-02-18	183.2300	183.9200	181.9800	183.8700	+1.839%	10,313,384	+5.895%
2026-02-17	183.3000	183.8000	178.7400	180.5500	-1.736%	9,849,382	+7.843%
2026-02-13	182.5400	184.8400	181.7200	183.7400	+0.735%	9,034,282	+5.970%
2026-02-12	185.8000	185.8000	182.0923	182.4000	-1.840%	9,673,148	+6.749%
2026-02-11	183.9400	186.5200	183.5500	185.8200	+1.953%	10,500,544	+4.784%
2026-02-10	182.7300	182.9500	180.8600	182.2600	-0.186%	7,457,551	+6.831%
2026-02-09	181.0100	182.8200	179.9500	182.6000	+0.962%	12,021,183	+6.632%
2026-02-06	180.3000	182.1000	179.5120	180.8600	+0.909%	9,900,993	+7.658%
2026-02-05	179.6400	180.4600	177.4100	179.2300	-1.104%	10,473,970	+8.637%
2026-02-04	178.8800	182.5900	178.8800	181.2300	+1.792%	16,169,731	+7.438%
2026-02-03	173.8800	178.8200	173.7541	178.0400	+2.304%	18,439,547	+9.363%
2026-02-02	173.4400	176.2700	172.6500	174.0300	-1.622%	14,234,611	+11.883%
2026-01-30	172.6150	177.3000	171.2700	176.9000	+3.335%	22,946,469	+10.068%
2026-01-29	172.6500	174.9200	171.0400	171.1900	+0.741%	16,785,032	+13.739%
2026-01-28	169.9550	170.4200	168.1950	169.9300	+0.521%	9,200,169	+14.582%
2026-01-27	167.7700	169.3500	166.6500	169.0500	+0.925%	9,784,847	+15.179%
2026-01-26	168.3250	168.4100	166.7700	167.5000	+0.468%	8,883,067	+16.245%
2026-01-23	167.9500	168.4400	166.4410	166.7200	+0.036%	8,369,871	+16.789%
2026-01-22	166.2600	167.5600	165.7300	166.6600	-0.042%	8,957,276	+16.831%
2026-01-21	167.0000	168.4750	166.0600	166.7300	+0.865%	10,918,063	+16.782%
2026-01-20	166.7050	167.6500	165.1500	165.3000	-0.577%	11,142,261	+17.792%
2026-01-16	166.5900	167.2900	165.8100	166.2600	+0.060%	9,745,771	+17.112%
2026-01-15	165.7700	167.3300	165.1000	166.1600	-0.646%	8,097,533	+17.182%
2026-01-14	164.1000	169.3700	164.1000	167.2400	+2.057%	16,414,713	+16.425%
2026-01-13	163.4700	166.1300	163.3000	163.8700	+0.942%	12,061,614	+18.820%
2026-01-12	162.7000	163.5600	160.7100	162.3400	+0.142%	9,796,618	+19.940%
2026-01-09	160.5600	162.7000	159.9350	162.1100	+1.796%	12,404,984	+20.110%
2026-01-08	155.5000	160.4400	155.2100	159.2500	+2.610%	12,936,679	+22.267%
2026-01-07	157.4400	158.0050	154.9000	155.2000	-0.856%	13,537,811	+25.457%
2026-01-06	164.8800	165.0500	156.1100	156.5400	-4.461%	20,564,918	+24.384%
2026-01-05	165.7500	165.7500	159.3098	163.8500	+5.099%	35,094,919	+18.834%
2026-01-02	152.1650	155.9000	151.2500	155.9000	+2.290%	6,861,401	+24.894%
2025-12-31	152.3900	152.5500	151.6700	152.4100	+0.066%	4,953,090	+27.754%
2025-12-30	151.5000	152.6707	151.4700	152.3100	+0.874%	5,150,515	+27.838%
2025-12-29	151.0000	151.6365	150.0850	150.9900	+0.647%	5,588,949	+28.956%
2025-12-26	150.3800	151.1400	149.6472	150.0200	-0.319%	3,706,892	+29.789%
2025-12-24	150.3800	150.9900	150.1000	150.5000	-0.007%	2,227,609	+29.375%
2025-12-23	150.0400	151.0800	149.8500	150.5100	+0.474%	4,663,665	+29.367%
2025-12-22	148.8100	150.4900	148.6950	149.8000	+1.387%	8,143,618	+29.980%
2025-12-19	147.9600	149.0100	147.1850	147.7500	+0.041%	21,701,435	+31.783%
2025-12-18	148.8500	149.2700	147.0800	147.6900	-1.224%	6,986,843	+31.837%
2025-12-17	147.5000	149.8700	147.3500	149.5200	+1.888%	8,805,268	+30.223%
2025-12-16	148.5400	148.8200	146.4900	146.7500	-2.036%	11,290,538	+32.681%
2025-12-15	149.8400	150.1000	148.4300	149.8000	-0.127%	7,502,951	+29.980%
2025-12-12	151.1500	151.5500	149.6300	149.9900	-0.484%	5,848,050	+29.815%
2025-12-11	150.8300	151.9400	150.1000	150.7200	-0.456%	8,414,160	+29.187%
2025-12-10	149.1750	151.8000	148.7000	151.4100	+1.966%	10,976,295	+28.598%
2025-12-09	149.0500	150.1000	148.2200	148.4900	-0.148%	8,916,749	+31.127%
2025-12-08	149.2500	150.0730	147.6600	148.7100	-0.860%	10,237,153	+30.933%
2025-12-05	152.0000	152.6300	149.8300	150.0000	-1.484%	12,659,762	+29.807%
2025-12-04	151.7500	152.9400	151.2215	152.2600	+0.442%	7,254,724	+27.880%
2025-12-03	151.0400	152.5030	150.9750	151.5900	+0.892%	8,060,175	+28.445%
2025-12-02	152.0200	152.4600	149.2600	150.2500	-1.501%	9,196,311	+29.591%
2025-12-01	151.7500	153.9500	151.5000	152.5400	+0.933%	8,208,972	+27.645%
2025-11-28	149.4550	151.5200	149.2622	151.1300	+1.084%	3,848,568	+28.836%
2025-11-26	148.2600	150.4600	148.2000	149.5100	+0.660%	7,578,938	+30.232%
2025-11-25	148.8950	149.9000	148.2700	148.5300	-0.815%	11,447,942	+31.091%
2025-11-24	149.8200	150.1200	147.7400	149.7500	-0.153%	14,181,131	+30.023%
2025-11-21	150.4350	151.0100	148.7500	149.9800	-0.220%	9,248,445	+29.824%
2025-11-20	152.5400	153.0350	150.0450	150.3100	-0.916%	7,623,448	+29.539%
2025-11-19	151.1600	151.9550	150.2500	151.7000	-1.250%	7,539,905	+28.352%
2025-11-18	152.5000	154.2800	151.7600	153.6200	-0.775%	10,813,365	+26.748%
2025-11-17	157.7200	157.8900	154.4350	154.8200	-1.776%	8,744,980	+25.765%
2025-11-14	156.2300	157.9500	154.8100	157.6200	+1.311%	8,484,812	+23.531%
2025-11-13	154.0000	156.2025	153.9300	155.5800	+1.474%	7,998,740	+25.151%
2025-11-12	155.5800	155.7900	152.0800	153.3200	-1.869%	11,670,947	+26.996%
2025-11-11	156.7500	157.9900	155.9000	156.2400	+0.379%	6,361,426	+24.622%
2025-11-10	155.4200	155.9800	152.3700	155.6500	+0.406%	8,436,797	+25.095%
2025-11-07	153.4250	156.1700	153.4250	155.0200	+1.360%	9,835,929	+25.603%
2025-11-06	152.9100	154.7900	152.6800	152.9400	+0.183%	6,466,257	+27.311%
2025-11-05	153.5300	154.3950	152.6600	152.6600	-0.476%	5,894,721	+27.545%
2025-11-04	153.4250	153.7600	152.1500	153.3900	-0.422%	6,976,838	+26.938%
2025-11-03	157.4100	157.7200	153.5700	154.0400	-2.333%	8,512,209	+26.402%
2025-10-31	155.7250	159.1800	155.1100	157.7200	+2.736%	11,136,109	+23.453%
2025-10-30	155.2250	155.2250	153.2400	153.5200	-1.019%	8,971,226	+26.830%
2025-10-29	153.8600	156.1500	153.8600	155.1000	+0.629%	7,344,432	+25.538%
2025-10-28	154.9000	156.2300	153.8900	154.1300	-0.741%	5,066,475	+26.328%
2025-10-27	155.7950	156.5000	154.8700	155.2800	-0.180%	4,884,434	+25.393%
2025-10-24	157.4150	157.6290	155.4270	155.5600	-0.639%	4,979,941	+25.167%
2025-10-23	158.2000	158.5883	156.1200	156.5600	+0.636%	9,810,894	+24.368%
2025-10-22	154.6500	155.9800	153.6100	155.5700	+1.157%	6,036,705	+25.159%
2025-10-21	154.7400	155.2884	153.2100	153.7900	-0.447%	6,304,917	+26.608%
2025-10-20	153.4300	154.7200	153.1800	154.4800	+0.915%	5,676,505	+26.042%
2025-10-17	152.2600	154.1900	152.2000	153.0800	+0.903%	7,735,462	+27.195%
2025-10-16	152.1400	152.7300	150.2300	151.7100	-0.263%	5,276,788	+28.344%
2025-10-15	152.9000	154.2071	151.0400	152.1100	-0.184%	5,824,931	+28.006%
2025-10-14	149.8100	153.4600	149.6600	152.3900	+0.296%	6,419,350	+27.771%
2025-10-13	150.0000	151.9800	149.4300	151.9400	+2.042%	5,978,755	+28.149%
2025-10-10	150.6950	151.3500	148.8900	148.9000	-1.807%	7,796,621	+30.766%
2025-10-09	154.1300	154.9700	151.5600	151.6400	-1.366%	6,178,601	+28.403%
2025-10-08	154.3600	154.6800	152.8400	153.7400	-0.755%	5,678,028	+26.649%
2025-10-07	153.6500	154.9600	151.2800	154.9100	+0.578%	5,479,593	+25.692%
2025-10-06	153.9650	154.6450	152.9200	154.0200	+0.306%	4,778,924	+26.419%
2025-10-03	153.5800	154.2800	152.2300	153.5500	+0.117%	7,249,291	+26.806%
2025-10-02	153.9550	156.6000	153.3238	153.3700	-0.783%	7,562,448	+26.954%
2025-10-01	154.8300	155.0900	153.1900	154.5800	-0.457%	6,768,358	+25.961%
2025-09-30	154.8900	155.7300	153.9300	155.2900	-0.519%	7,755,716	+25.385%
2025-09-29	159.1250	159.1250	155.5635	156.1000	-2.535%	8,315,073	+24.734%
2025-09-26	160.5700	161.3000	159.5100	160.1600	-0.348%	7,015,168	+21.572%
2025-09-25	159.4400	161.0100	159.3500	160.7200	+0.967%	6,311,040	+21.149%
2025-09-24	158.3200	160.4900	158.2500	159.1800	+1.118%	6,285,228	+22.321%
2025-09-23	157.1200	159.8300	156.9850	157.4200	+0.878%	7,181,383	+23.688%
2025-09-22	155.6200	157.1200	155.1500	156.0500	-0.102%	5,244,025	+24.774%
2025-09-19	158.9950	158.9950	155.5500	156.2100	-1.656%	16,733,988	+24.646%
2025-09-18	160.0300	160.2900	158.0900	158.8400	-0.781%	6,244,226	+22.582%
2025-09-17	159.1950	160.6700	158.6100	160.0900	+0.345%	5,736,777	+21.625%
2025-09-16	158.2500	160.1000	158.1200	159.5400	+1.418%	8,011,032	+22.045%
2025-09-15	157.3750	158.3200	156.5000	157.3100	+0.127%	5,030,461	+23.775%
2025-09-12	158.8450	159.7800	157.1000	157.1100	-0.720%	5,546,333	+23.932%
2025-09-11	156.5000	158.9200	156.0100	158.2500	+0.292%	6,417,408	+23.039%
2025-09-10	155.0500	157.9200	155.0000	157.7900	+1.899%	7,440,811	+23.398%
2025-09-09	154.9100	156.9850	154.6000	154.8500	+0.552%	7,769,177	+25.741%
2025-09-08	153.9100	155.0300	152.8750	154.0000	+0.221%	9,461,969	+26.435%
2025-09-05	156.0600	156.7200	153.4899	153.6600	-2.556%	11,011,667	+26.715%
2025-09-04	158.0600	159.6500	157.5000	157.6900	-0.234%	7,242,974	+23.476%
2025-09-03	160.0000	161.8500	157.0200	158.0600	-2.330%	9,556,116	+23.187%
2025-09-02	160.4800	161.8600	159.3800	161.8300	+0.766%	8,947,302	+20.318%
2025-08-29	159.7000	161.1000	159.4500	160.6000	+0.803%	6,934,840	+21.239%
2025-08-28	159.0100	159.5174	157.8482	159.3200	+0.050%	6,502,447	+22.213%
2025-08-27	157.4000	159.9900	157.2050	159.2400	+1.195%	7,482,961	+22.275%
2025-08-26	157.5100	160.0000	156.5500	157.3600	-0.531%	10,270,028	+23.735%
2025-08-25	157.9000	158.3200	157.1700	158.2000	+0.013%	7,029,967	+23.078%
2025-08-22	155.3200	158.7900	155.3200	158.1800	+1.691%	9,084,344	+23.094%
2025-08-21	152.8200	155.6700	152.7300	155.5500	+1.521%	7,533,625	+25.175%
2025-08-20	152.4200	153.4900	151.9300	153.2200	+0.803%	8,076,269	+27.079%
2025-08-19	153.4600	153.9400	151.8550	152.0000	-2.138%	8,567,476	+28.099%
2025-08-18	156.1300	156.4900	154.7500	155.3200	-0.786%	8,174,280	+25.361%
2025-08-15	155.4800	158.5400	155.2900	156.5500	+0.896%	11,617,047	+24.376%
2025-08-14	155.7000	155.7000	154.1000	155.1600	-0.456%	7,337,258	+25.490%
2025-08-13	154.5700	156.0100	154.2031	155.8700	+0.926%	6,582,191	+24.918%
2025-08-12	154.0900	156.0500	153.3600	154.4400	+0.645%	6,645,373	+26.075%
2025-08-11	155.3400	155.9300	152.9850	153.4500	-1.006%	6,169,716	+26.888%
2025-08-08	153.9900	155.7500	153.5000	155.0100	+1.208%	6,332,807	+25.611%
2025-08-07	153.7950	155.1500	152.8300	153.1600	+0.249%	6,510,670	+27.128%
2025-08-06	154.4800	155.1600	152.2200	152.7800	-0.170%	7,840,914	+27.445%
2025-08-05	151.0300	153.1000	149.8950	153.0400	+1.324%	8,604,079	+27.228%
2025-08-04	151.2500	152.0800	149.8200	151.0400	-0.238%	10,116,631	+28.913%
2025-08-01	152.5450	154.6500	150.3550	151.4000	-0.158%	10,706,494	+28.606%
2025-07-31	152.0000	153.9300	151.1400	151.6400	-1.250%	10,237,099	+28.403%
2025-07-30	156.1400	156.3100	152.7000	153.5600	-2.210%	9,191,661	+26.797%
2025-07-29	156.6800	157.2100	155.4500	157.0300	+0.480%	6,446,038	+23.995%
2025-07-28	155.4000	156.5500	154.9484	156.2800	+0.930%	8,755,412	+24.590%
2025-07-25	155.8300	156.2000	153.9550	154.8400	-0.635%	7,875,498	+25.749%
2025-07-24	152.6850	155.9950	152.2000	155.8300	+1.770%	15,701,024	+24.950%
2025-07-23	150.9050	153.1400	150.4650	153.1200	+2.053%	13,162,816	+27.162%
2025-07-22	149.2550	150.9400	148.4800	150.0400	+0.241%	26,196,489	+29.772%
2025-07-21	151.2000	151.6700	149.1300	149.6800	-0.240%	17,982,218	+30.084%
2025-07-18	155.0200	155.9100	146.5300	150.0400	-0.885%	45,782,636	+29.772%
2025-07-17	149.1600	151.8350	148.6000	151.3800	+0.974%	8,359,596	+28.623%
2025-07-16	150.7650	151.4800	149.2200	149.9200	-0.511%	7,923,427	+29.876%
2025-07-15	151.6000	152.3100	150.2500	150.6900	-0.633%	7,346,346	+29.212%
2025-07-14	154.9000	154.9000	151.1400	151.6500	-2.357%	10,706,325	+28.394%
2025-07-11	154.2850	155.8900	153.5700	155.3100	+0.739%	8,333,214	+25.369%
2025-07-10	152.7900	155.2800	151.6800	154.1700	+0.752%	8,398,810	+26.296%
2025-07-09	152.9400	153.9600	152.4800	153.0200	-0.144%	9,495,898	+27.245%
2025-07-08	147.3200	153.2400	147.2550	153.2400	+3.962%	14,082,097	+27.062%
2025-07-07	147.4000	148.1700	145.5800	147.4000	-0.654%	9,460,902	+32.096%
2025-07-03	147.8400	148.9800	147.3600	148.3700	+0.264%	5,173,114	+31.233%
2025-07-02	147.0100	148.0100	145.4700	147.9800	+1.656%	8,228,683	+31.579%
2025-07-01	143.3400	146.2700	142.5100	145.5700	+1.662%	8,508,150	+33.757%
2025-06-30	143.0450	144.0980	142.4000	143.1900	-0.417%	6,980,319	+35.980%
2025-06-27	144.5500	144.6650	142.5650	143.7900	-0.450%	9,213,512	+35.413%
2025-06-26	143.7000	145.0800	143.4000	144.4400	+0.845%	7,415,714	+34.803%
2025-06-25	143.4100	144.2000	142.5101	143.2300	-0.223%	7,386,088	+35.942%
2025-06-24	144.5450	146.3900	143.1600	143.5500	-2.254%	10,778,352	+35.639%
2025-06-23	152.1222	152.1500	146.3150	146.8600	-1.799%	10,540,614	+32.582%
2025-06-20	148.5200	149.9000	147.9000	149.5500	+0.918%	23,705,877	+30.197%
2025-06-18	149.4400	150.1700	147.7000	148.1900	-0.443%	9,841,924	+31.392%
2025-06-17	147.3300	149.9800	146.5000	148.8500	+1.931%	11,330,273	+30.810%
2025-06-16	145.7300	146.8696	143.7400	146.0300	+0.082%	10,105,077	+33.336%
2025-06-13	147.0800	147.6000	144.5400	145.9100	+0.648%	14,148,022	+33.445%
2025-06-12	144.5000	145.2000	143.4300	144.9700	+0.131%	6,999,389	+34.311%
2025-06-11	144.1900	145.1200	142.6100	144.7800	+0.998%	9,256,663	+34.487%
2025-06-10	142.2200	144.9400	141.9100	143.3500	+1.840%	9,841,523	+35.828%
2025-06-09	140.5500	142.1400	139.6850	140.7600	+0.392%	7,159,471	+38.328%
2025-06-06	138.0900	140.6100	138.0900	140.2100	+2.418%	6,563,518	+38.870%
2025-06-05	138.1500	138.2900	136.7000	136.9000	-0.342%	6,350,526	+42.228%
2025-06-04	139.4200	140.6300	137.3300	137.3700	-1.562%	8,735,619	+41.741%
2025-06-03	137.6450	140.5900	136.6000	139.5500	+1.241%	9,001,305	+39.527%
2025-06-02	138.4900	138.6900	136.4304	137.8400	+0.834%	9,076,639	+41.258%
2025-05-30	136.8800	137.4500	135.2100	136.7000	-0.877%	12,858,865	+42.436%
2025-05-29	136.5000	137.9400	136.1000	137.9100	+1.390%	7,556,199	+41.186%
2025-05-28	138.7800	138.7900	135.6600	136.0200	-1.313%	6,876,282	+43.148%
2025-05-27	137.3800	137.9690	136.4100	137.8300	+0.945%	8,348,877	+41.268%
2025-05-23	134.3900	136.7900	134.0600	136.5400	+0.924%	7,025,946	+42.603%
2025-05-22	134.9900	135.9900	133.7700	135.2900	-0.199%	8,877,579	+43.920%
2025-05-21	136.6200	137.1293	135.4900	135.5600	-1.246%	9,073,206	+43.634%
2025-05-20	138.2850	138.7500	137.0300	137.2700	-0.881%	6,503,930	+41.845%
2025-05-19	139.4700	139.5200	137.1200	138.4900	-2.540%	7,713,568	+40.595%
2025-05-16	142.7000	143.0000	140.6960	142.1000	-0.112%	8,200,079	+37.023%
2025-05-15	140.0000	142.4600	139.5100	142.2600	+0.416%	7,545,407	+36.869%
2025-05-14	141.7600	142.2300	140.7250	141.6700	-0.478%	6,453,620	+37.439%
2025-05-13	141.5300	143.2300	140.9200	142.3500	+0.515%	8,536,797	+36.783%
2025-05-12	142.4500	143.7100	140.5700	141.6200	+2.260%	8,028,200	+37.488%
2025-05-09	138.9000	139.3700	137.7000	138.4900	+1.058%	5,965,723	+40.595%
2025-05-08	136.6850	138.8900	136.4700	137.0400	+0.921%	8,669,305	+42.083%
2025-05-07	136.0700	136.3000	134.6200	135.7900	+0.140%	8,423,485	+43.391%
2025-05-06	136.3500	137.3100	135.0400	135.6000	+0.074%	9,916,241	+43.591%
2025-05-05	136.7700	137.0000	135.1800	135.5000	-2.166%	9,664,980	+43.697%
2025-05-02	137.8750	139.7800	135.2900	138.5000	+1.644%	12,393,235	+40.585%
2025-05-01	135.4200	137.9500	135.1200	136.2600	+0.147%	10,199,849	+42.896%
2025-04-30	138.0000	138.1500	134.1400	136.0600	-2.326%	13,858,040	+43.106%
2025-04-29	138.6900	140.0100	138.5700	139.3000	-0.571%	7,343,820	+39.777%
2025-04-28	138.9700	140.4600	138.6800	140.1000	+0.988%	6,715,539	+38.979%
2025-04-25	138.3300	139.0500	137.2500	138.7300	-0.244%	6,878,491	+40.352%
2025-04-24	137.9200	139.4000	137.2160	139.0700	+1.749%	7,745,778	+40.009%
2025-04-23	137.2100	138.5500	135.1500	136.6800	-0.452%	10,001,966	+42.457%
2025-04-22	135.2600	138.2350	134.9400	137.3000	+2.670%	7,984,676	+41.814%
2025-04-21	136.0200	136.2900	132.3300	133.7300	-3.003%	9,967,487	+45.599%
2025-04-17	136.6900	140.2400	136.4500	137.8700	+1.854%	8,434,434	+41.227%
2025-04-16	135.4000	137.5500	134.8000	135.3600	+0.609%	8,637,220	+43.846%
2025-04-15	134.3200	136.6300	134.2500	134.5400	-0.576%	9,334,825	+44.723%
2025-04-14	138.4800	138.5350	134.1000	135.3200	-0.229%	9,628,152	+43.889%
2025-04-11	135.0100	137.1220	132.0400	135.6300	+0.482%	17,224,405	+43.560%
2025-04-10	143.2200	143.6300	133.4500	134.9800	-7.567%	20,991,216	+44.251%
2025-04-09	135.0200	147.4700	133.8800	146.0300	+6.646%	16,840,539	+33.336%
2025-04-08	144.1500	144.4900	134.8700	136.9300	-2.298%	12,904,424	+42.197%
2025-04-07	138.7300	146.1900	137.2900	140.1500	-2.185%	17,816,954	+38.930%
2025-04-04	151.7550	152.4600	142.7500	143.2800	-8.224%	20,374,716	+35.895%
2025-04-03	160.1200	161.3500	155.8000	156.1200	-6.217%	15,500,988	+24.718%
2025-04-02	167.4000	167.9800	165.8500	166.4700	-1.211%	7,044,869	+16.964%
2025-04-01	167.2900	168.6000	166.1600	168.5100	+0.729%	6,378,587	+15.548%
2025-03-31	166.1900	168.9200	166.1300	167.2900	+0.722%	10,675,731	+16.391%
2025-03-28	166.7000	167.1300	165.2950	166.0900	-0.336%	4,923,025	+17.232%
2025-03-27	167.2500	168.2200	165.8500	166.6500	-0.786%	6,862,691	+16.838%
2025-03-26	167.3700	168.9600	167.2500	167.9700	+1.223%	9,888,868	+15.920%
2025-03-25	166.0800	167.8200	165.1100	165.9400	+0.558%	7,647,239	+17.338%
2025-03-24	164.6900	166.4300	164.3150	165.0200	+0.164%	7,719,089	+17.992%
2025-03-21	164.4900	164.8850	163.1100	164.7500	-0.012%	19,880,714	+18.185%
2025-03-20	163.1300	165.3100	162.4100	164.7700	+0.439%	9,323,318	+18.171%
2025-03-19	160.9650	164.5400	160.9000	164.0500	+2.015%	11,030,049	+18.689%
2025-03-18	159.7400	161.0900	158.8250	160.8100	+1.317%	9,122,902	+21.081%
2025-03-17	157.2200	159.4500	156.7650	158.7200	+1.083%	7,414,207	+22.675%
2025-03-14	153.9900	157.2400	153.0100	157.0200	+2.220%	6,598,458	+24.003%
2025-03-13	152.2650	154.4300	151.9200	153.6100	+0.616%	8,761,183	+26.756%
2025-03-12	153.6400	154.7900	152.2150	152.6700	-0.915%	9,475,797	+27.537%
2025-03-11	158.4300	158.8400	153.7900	154.0800	-2.215%	10,189,593	+26.369%
2025-03-10	157.1900	160.3700	156.1700	157.5700	+0.787%	11,571,171	+23.570%
2025-03-07	153.9500	157.4500	153.7100	156.3400	+2.216%	8,369,938	+24.543%
2025-03-06	150.5100	153.3300	149.4700	152.9500	+1.419%	6,823,629	+27.303%
2025-03-05	150.1500	151.3650	147.7400	150.8100	-0.783%	8,339,758	+29.109%
2025-03-04	151.2050	154.1525	150.0500	152.0000	-0.712%	8,620,494	+28.099%
2025-03-03	159.4600	160.0900	151.7600	153.0900	-3.486%	8,871,864	+27.187%
2025-02-28	156.6950	158.6700	154.9200	158.6200	+1.245%	8,440,600	+22.752%
2025-02-27	155.6900	158.2900	154.8100	156.6700	+0.986%	7,008,060	+24.280%
2025-02-26	156.6200	156.6900	154.4000	155.1400	-0.818%	5,890,430	+25.506%
2025-02-25	157.9900	158.9900	155.4600	156.4200	-0.931%	6,412,423	+24.479%
2025-02-24	157.0850	158.3300	156.7500	157.8900	+0.618%	5,812,316	+23.320%
2025-02-21	158.1300	158.9500	156.8200	156.9200	-1.178%	6,078,816	+24.082%
2025-02-20	157.5000	158.9500	157.0700	158.7900	+0.992%	5,962,984	+22.621%
2025-02-19	156.5200	158.3600	156.5200	157.2300	+0.685%	4,636,515	+23.838%
2025-02-18	155.3400	157.3100	154.7800	156.1600	+0.528%	5,685,171	+24.686%
2025-02-14	155.0800	157.4500	154.8800	155.3400	-0.346%	5,705,060	+25.344%
2025-02-13	154.7800	156.4200	153.3200	155.8800	+0.633%	5,572,104	+24.910%
2025-02-12	156.7500	157.4650	154.5716	154.9000	-1.613%	6,605,592	+25.700%
2025-02-11	156.3500	158.7100	156.1200	157.4400	+1.072%	5,739,399	+23.673%
2025-02-10	154.2900	155.8000	154.0600	155.7700	+2.064%	5,456,064	+24.998%
2025-02-07	152.4800	153.8100	151.9243	152.6200	+0.474%	4,548,526	+27.578%
2025-02-06	154.2200	155.2550	151.0600	151.9000	-0.712%	5,716,608	+28.183%
2025-02-05	152.9900	153.8000	152.2900	152.9900	-0.150%	6,395,321	+27.270%
2025-02-04	148.7200	153.3850	148.7200	153.2200	+2.598%	8,348,350	+27.079%
2025-02-03	149.0000	150.8600	147.8000	149.3400	+0.101%	7,447,248	+30.380%

document.getElementById("kXp7D5").onerror = function(){this.style.display='none';}; .dark-mode .kcZ4MW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcZ4MW{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX
Chevron Corporation
stock NYSE