Chevron Corp (CVX)

186.76
+2.60 (1.41%)
NYSE · Last Trade: Feb 28th, 9:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chevron Corp (CVX)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/2026182.54184.84181.72183.749,034,695181.96
2/12/2026185.80185.80182.09182.409,661,858180.63
2/11/2026183.94186.52183.55185.8210,496,769184.02
2/10/2026182.73182.95180.86182.267,454,176180.49
2/09/2026181.01182.82179.95182.6012,015,870180.83
2/06/2026180.30182.10179.51180.869,901,816179.11
2/05/2026179.64180.46177.41179.2310,447,864177.49
2/04/2026178.88182.59178.88181.2316,164,654179.47
2/03/2026173.88178.82173.75178.0418,432,475176.31
2/02/2026173.44176.27172.65174.0314,225,862172.34
1/30/2026172.62177.30171.27176.9022,946,734175.19
1/29/2026172.65174.92171.04171.1916,759,140169.53
1/28/2026169.96170.42168.19169.939,188,712168.28
1/27/2026167.77169.35166.65169.059,779,764167.41
1/26/2026168.32168.41166.77167.508,909,961165.88
1/23/2026167.95168.44166.44166.728,370,049165.10
1/22/2026166.26167.56165.73166.668,945,528165.04
1/21/2026167.00168.47166.06166.7310,909,426165.12
1/20/2026166.71167.65165.15165.3011,131,413163.70
1/16/2026166.59167.29165.81166.269,745,995164.65
1/15/2026165.77167.33165.10166.168,088,084164.55
1/14/2026164.10169.37164.10167.2416,400,907165.62
1/13/2026163.47166.13163.30163.8712,051,992162.28
1/12/2026162.70163.56160.71162.349,792,361160.77
1/09/2026160.56162.70159.94162.1112,559,219160.54
1/08/2026155.50160.44155.21159.2512,913,168157.71
1/07/2026157.44158.00154.90155.2013,523,878153.70
1/06/2026164.88165.05156.11156.5420,518,128155.02
1/05/2026165.75165.75159.31163.8535,051,475162.26
1/02/2026152.16155.90151.25155.906,862,100154.39
12/31/2025152.39152.55151.67152.414,953,114150.93
12/30/2025151.50152.67151.47152.315,149,080150.83
12/29/2025151.00151.64150.09150.995,587,712149.53
12/26/2025150.38151.14149.65150.023,706,920148.57
12/24/2025150.38150.99150.10150.502,227,611149.04
12/23/2025150.04151.08149.85150.514,663,218149.05
12/22/2025148.81150.49148.69149.808,141,444148.35
12/19/2025147.96149.01147.19147.7521,701,450146.32
12/18/2025148.85149.27147.08147.696,989,027146.26
12/17/2025147.50149.87147.35149.528,802,546148.07
12/16/2025148.54148.82146.49146.7511,287,006145.33
12/15/2025149.84150.10148.43149.807,498,096148.35
12/12/2025151.15151.55149.63149.995,848,057148.54
12/11/2025150.83151.94150.10150.728,435,199149.26
12/10/2025149.18151.80148.70151.4110,974,763149.94
12/09/2025149.05150.10148.22148.498,914,693147.05
12/08/2025149.25150.07147.66148.7110,236,200147.27
12/05/2025152.00152.63149.83150.0012,659,765148.55
12/04/2025151.75152.94151.22152.267,253,283150.78
12/03/2025151.04152.50150.97151.597,710,634150.12
12/02/2025152.02152.46149.26150.259,194,773148.79
12/01/2025151.75153.95151.50152.548,206,513151.06