Chevron Corp (CVX)

182.46
+182.44 (996949.18%)
NYSE· Last Trade: Jun 1st, 3:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chevron Corp (CVX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.02182.97180.40182.4613,894,038182.46
5/28/2026183.71185.26182.09183.038,729,175183.03
5/27/2026181.85183.72180.67182.409,443,803182.40
5/26/2026190.00190.49183.90184.7114,251,133184.71
5/22/2026190.37192.00189.80191.437,218,280191.43
5/21/2026193.79194.16189.00191.019,050,237191.01
5/20/2026196.25198.19191.27191.3314,560,099191.33
5/19/2026194.93198.87193.47197.2511,816,190197.25
5/18/2026191.17196.20189.03196.129,864,906194.34
5/15/2026188.60191.50187.90191.1011,210,818189.37
5/14/2026186.19187.57185.25186.646,219,258184.95
5/13/2026185.81186.01183.96186.007,552,979184.31
5/12/2026186.50186.89184.66185.958,990,811184.26
5/11/2026183.00185.20183.00184.7412,041,042183.06
5/08/2026182.04182.72180.74181.6213,053,001179.97
5/07/2026181.58183.44179.53182.5012,188,286180.84
5/06/2026185.59186.78183.13185.1611,080,036183.48
5/05/2026191.22193.66190.45192.645,641,116190.89
5/04/2026190.85193.71187.97192.288,228,883190.53
5/01/2026191.30194.09189.75190.6310,435,915188.90
4/30/2026190.25194.13188.50193.3111,736,888191.56
4/29/2026190.13192.62189.50192.228,638,136190.47
4/28/2026188.28189.96186.55188.3610,744,334186.65
4/27/2026186.19188.37183.67184.7810,835,544183.10
4/24/2026185.23186.42183.20185.219,626,691183.53
4/23/2026187.12188.42185.50187.606,683,771185.90
4/22/2026187.27189.42186.12186.328,706,695184.63
4/21/2026183.97186.37182.34185.989,797,339184.29
4/20/2026184.50186.27182.83183.259,659,996181.59
4/17/2026181.89184.30177.74183.9915,720,635182.32
4/16/2026185.62188.23185.34188.158,011,314186.44
4/15/2026186.35187.24184.04184.918,658,660183.23
4/14/2026188.60189.17184.60187.0212,107,508185.32
4/13/2026191.45192.60189.72191.7811,995,634190.04
4/10/2026189.71190.96186.47188.5511,151,424186.84
4/09/2026194.31196.67189.27190.3611,631,934188.63
4/08/2026191.41193.17188.60192.8917,186,699191.14
4/07/2026199.97204.62199.24201.5411,550,832199.71
4/06/2026198.50199.77196.35198.868,243,387197.06
4/02/2026202.51205.48198.04198.9711,528,049197.16
4/01/2026201.99204.78194.91197.4123,046,376195.62
3/31/2026210.90213.10201.96206.9017,394,553205.02
3/30/2026213.26214.71210.29210.7110,400,212208.80
3/27/2026208.15212.46206.25211.1513,907,782209.23
3/26/2026206.03209.21205.16207.7911,083,787205.90
3/25/2026206.00207.24204.62205.158,863,274203.29
3/24/2026206.05209.79205.81206.7916,692,030204.91
3/23/2026198.63205.36197.37205.2115,729,406203.35
3/20/2026201.40205.08201.00201.7335,856,387199.90
3/19/2026199.79202.44199.00201.4416,916,330199.61
3/18/2026199.22200.73198.51198.6113,302,606196.81
3/17/2026197.49200.58196.46197.9714,015,394196.17
3/16/2026196.60197.84195.57196.8412,681,508195.05
3/13/2026196.00197.63194.69196.8213,016,980195.03
3/12/2026192.58198.88191.77196.9727,156,452195.18
3/11/2026186.59191.84186.49191.7911,359,601190.05
3/10/2026188.63189.18185.64186.2912,015,910184.60
3/09/2026191.00191.65188.11189.4415,977,287187.72
3/06/2026190.88192.41188.12189.9413,076,133188.22
3/05/2026186.60189.97186.49189.9013,550,954188.18
3/04/2026187.45188.46184.15186.0311,048,774184.34
3/03/2026190.51191.56187.42188.7713,987,878187.06
3/02/2026190.33191.44187.22189.6015,787,641187.88