BCBA:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17,650.00	17,810.00	17,410.00	17,770.00	17,770.00	0.79%	7,510
May 21, 2026	17,790.00	18,000.00	17,460.00	17,630.00	17,630.00	-0.96%	11,968
May 20, 2026	18,380.00	18,470.00	17,740.00	17,800.00	17,800.00	-3.31%	19,617
May 19, 2026	18,180.00	18,520.00	17,960.00	18,410.00	18,410.00	2.14%	33,993
May 18, 2026	17,860.00	18,230.00	17,540.00	18,180.00	18,024.84	2.71%	50,670
May 15, 2026	17,320.00	17,750.00	17,320.00	17,700.00	17,548.94	2.85%	21,638
May 14, 2026	17,300.00	17,420.00	17,170.00	17,210.00	17,063.12	-	8,736
May 13, 2026	17,230.00	17,240.00	17,000.00	17,210.00	17,063.12	0.53%	8,060
May 12, 2026	17,100.00	17,310.00	17,000.00	17,120.00	16,973.89	0.12%	18,026
May 11, 2026	16,830.00	17,220.00	16,830.00	17,100.00	16,954.06	1.79%	11,632
May 8, 2026	16,950.00	16,990.00	16,770.00	16,800.00	16,656.62	-0.71%	12,431
May 7, 2026	16,860.00	17,000.00	16,640.00	16,920.00	16,775.59	-1.28%	20,829
May 6, 2026	17,340.00	17,340.00	16,920.00	17,140.00	16,993.72	-4.14%	29,011
May 5, 2026	17,950.00	18,030.00	17,760.00	17,880.00	17,727.40	-0.39%	11,501
May 4, 2026	18,090.00	18,130.00	17,550.00	17,950.00	17,796.80	-0.88%	30,257
Apr 30, 2026	17,950.00	18,200.00	17,600.00	18,110.00	17,955.44	1.12%	18,883
Apr 29, 2026	17,980.00	18,050.00	17,730.00	17,910.00	17,757.14	1.24%	29,653
Apr 28, 2026	17,700.00	17,960.00	17,630.00	17,690.00	17,539.02	0.86%	12,084
Apr 27, 2026	17,320.00	17,610.00	17,320.00	17,540.00	17,390.30	1.56%	15,139
Apr 24, 2026	17,100.00	17,320.00	17,010.00	17,270.00	17,122.61	-0.40%	17,295
Apr 23, 2026	17,320.00	17,390.00	17,070.00	17,340.00	17,192.01	1.05%	24,583
Apr 22, 2026	17,000.00	17,410.00	17,000.00	17,160.00	17,013.54	0.82%	13,305
Apr 21, 2026	16,500.00	17,120.00	16,500.00	17,020.00	16,874.74	1.55%	40,951
Apr 20, 2026	16,810.00	17,000.00	16,750.00	16,760.00	16,616.96	-0.30%	33,275
Apr 17, 2026	16,630.00	16,820.00	16,050.00	16,810.00	16,666.53	-1.35%	29,562
Apr 16, 2026	16,780.00	17,080.00	16,760.00	17,040.00	16,894.57	1.61%	14,395
Apr 15, 2026	17,690.00	17,690.00	16,750.00	16,770.00	16,626.87	-2.27%	19,428
Apr 14, 2026	17,280.00	17,280.00	16,830.00	17,160.00	17,013.54	-2.05%	20,800
Apr 13, 2026	17,690.00	17,750.00	17,390.00	17,520.00	17,370.47	1.10%	22,912
Apr 10, 2026	17,650.00	17,680.00	17,230.00	17,330.00	17,182.09	-1.42%	17,694
Apr 9, 2026	17,850.00	18,160.00	17,460.00	17,580.00	17,429.96	-1.35%	37,415
Apr 8, 2026	18,000.00	18,000.00	17,000.00	17,820.00	17,667.91	-4.71%	59,178
Apr 7, 2026	18,490.00	19,030.00	18,470.00	18,700.00	18,540.40	1.63%	41,790
Apr 6, 2026	18,400.00	18,490.00	18,130.00	18,400.00	18,242.96	0.38%	33,391
Apr 1, 2026	18,500.00	18,890.00	18,040.00	18,330.00	18,173.56	-3.42%	92,228
Mar 31, 2026	19,810.00	19,810.00	18,640.00	18,980.00	18,818.01	-3.06%	87,274
Mar 30, 2026	19,560.00	19,810.00	19,500.00	19,580.00	19,412.89	0.51%	34,394
Mar 27, 2026	18,800.00	19,520.00	18,760.00	19,480.00	19,313.74	3.67%	28,260
Mar 26, 2026	18,720.00	18,900.00	18,500.00	18,790.00	18,629.63	1.24%	33,195
Mar 25, 2026	18,740.00	18,870.00	18,520.00	18,560.00	18,401.60	-0.64%	57,701
Mar 23, 2026	18,300.00	18,740.00	18,100.00	18,680.00	18,520.57	0.32%	28,508
Mar 20, 2026	18,500.00	18,890.00	18,500.00	18,620.00	18,461.08	0.81%	52,526
Mar 19, 2026	18,360.00	18,600.00	18,300.00	18,470.00	18,312.36	1.04%	52,120
Mar 18, 2026	18,320.00	18,480.00	18,190.00	18,280.00	18,123.99	0.72%	19,342
Mar 17, 2026	18,150.00	18,460.00	18,010.00	18,150.00	17,995.10	0.28%	25,537
Mar 16, 2026	18,090.00	18,140.00	17,870.00	18,100.00	17,945.52	0.22%	31,148
Mar 13, 2026	18,000.00	18,110.00	17,670.00	18,060.00	17,905.86	0.50%	23,183
Mar 12, 2026	17,460.00	18,140.00	17,450.00	17,970.00	17,816.63	3.16%	40,922
Mar 11, 2026	17,060.00	17,450.00	17,050.00	17,420.00	17,271.33	2.05%	21,530
Mar 10, 2026	17,400.00	17,400.00	16,930.00	17,070.00	16,924.31	-1.73%	75,579