Chevron Corp (CVX)

206.90
-3.81 (-1.81%)
NYSE · Last Trade: Apr 1st, 3:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chevron Corp (CVX)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026210.90213.10201.96206.9017,394,553206.90
3/30/2026213.26214.71210.29210.7110,400,212210.71
3/27/2026208.15212.46206.25211.1513,907,782211.15
3/26/2026206.03209.21205.16207.7911,083,787207.79
3/25/2026206.00207.24204.62205.158,863,274205.15
3/24/2026206.05209.79205.81206.7916,692,030206.79
3/23/2026198.63205.36197.37205.2115,729,406205.21
3/20/2026201.40205.08201.00201.7335,856,387201.73
3/19/2026199.79202.44199.00201.4416,916,330201.44
3/18/2026199.22200.73198.51198.6113,302,606198.61
3/17/2026197.49200.58196.46197.9714,015,394197.97
3/16/2026196.60197.84195.57196.8412,681,508196.84
3/13/2026196.00197.63194.69196.8213,016,980196.82
3/12/2026192.58198.88191.77196.9727,156,452196.97
3/11/2026186.59191.84186.49191.7911,359,601191.79
3/10/2026188.63189.18185.64186.2912,015,910186.29
3/09/2026191.00191.65188.11189.4415,977,287189.44
3/06/2026190.88192.41188.12189.9413,076,133189.94
3/05/2026186.60189.97186.49189.9013,550,954189.90
3/04/2026187.45188.46184.15186.0311,048,774186.03
3/03/2026190.51191.56187.42188.7713,987,878188.77
3/02/2026190.33191.44187.22189.6015,787,641189.60
2/27/2026186.00187.54183.77186.7612,035,524186.76
2/26/2026182.90186.26181.76184.168,332,736184.16
2/25/2026185.84185.98182.51184.229,437,539184.22
2/24/2026185.28185.96183.85185.347,450,576185.34
2/23/2026184.67186.63184.05184.917,045,866184.91
2/20/2026184.59184.89182.32183.939,566,241183.93
2/19/2026185.29187.90184.74184.7810,759,751184.78
2/18/2026183.23183.92181.98183.8710,309,627183.87
2/17/2026183.30183.80178.74180.559,845,861180.55
2/13/2026182.54184.84181.72183.749,034,695183.74
2/12/2026185.80185.80182.09182.409,661,858182.40
2/11/2026183.94186.52183.55185.8210,496,769185.82
2/10/2026182.73182.95180.86182.267,454,176182.26
2/09/2026181.01182.82179.95182.6012,015,870182.60
2/06/2026180.30182.10179.51180.869,901,816180.86
2/05/2026179.64180.46177.41179.2310,447,864179.23
2/04/2026178.88182.59178.88181.2316,164,654181.23
2/03/2026173.88178.82173.75178.0418,432,475178.04
2/02/2026173.44176.27172.65174.0314,225,862174.03
1/30/2026172.62177.30171.27176.9022,946,734176.90
1/29/2026172.65174.92171.04171.1916,759,140171.19
1/28/2026169.96170.42168.19169.939,188,712169.93
1/27/2026167.77169.35166.65169.059,779,764169.05
1/26/2026168.32168.41166.77167.508,909,961167.50
1/23/2026167.95168.44166.44166.728,370,049166.72
1/22/2026166.26167.56165.73166.668,945,528166.66
1/21/2026167.00168.47166.06166.7310,909,426166.73
1/20/2026166.71167.65165.15165.3011,131,413165.30
1/16/2026166.59167.29165.81166.269,745,995166.26
1/15/2026165.77167.33165.10166.168,088,084166.16
1/14/2026164.10169.37164.10167.2416,400,907167.24
1/13/2026163.47166.13163.30163.8712,051,992163.87
1/12/2026162.70163.56160.71162.349,792,361162.34
1/09/2026160.56162.70159.94162.1112,559,219162.11
1/08/2026155.50160.44155.21159.2512,913,168159.25
1/07/2026157.44158.00154.90155.2013,523,878155.20
1/06/2026164.88165.05156.11156.5420,518,128156.54
1/05/2026165.75165.75159.31163.8535,051,475163.85
1/02/2026152.16155.90151.25155.906,862,100155.90