TSX:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	27.43	27.82	27.42	27.73	27.73	1.99%	6,251
Nov 11, 2026	27.10	27.19	27.07	27.19	27.19	0.67%	5,908
Nov 10, 2026	26.65	27.06	26.36	27.01	27.01	0.11%	12,138
Nov 9, 2026	27.16	27.16	26.69	26.98	26.98	-0.74%	18,426
Nov 6, 2026	27.01	27.46	27.00	27.18	27.18	-0.11%	9,268
Nov 5, 2026	27.85	28.43	27.21	27.21	27.21	-2.23%	16,723
Nov 4, 2026	28.50	28.50	27.54	27.83	27.83	-3.57%	8,929
Nov 3, 2026	28.98	29.06	28.84	28.86	28.86	-1.10%	5,154
Nov 2, 2026	29.74	29.80	29.13	29.18	29.18	-3.28%	58,273
Oct 30, 2026	29.86	30.25	29.86	30.17	30.17	2.27%	18,096
Oct 29, 2026	29.81	29.81	29.40	29.50	29.50	0.68%	3,005
Oct 28, 2026	29.37	29.59	29.25	29.30	29.30	0.31%	11,174
Oct 27, 2026	29.56	29.57	29.18	29.21	29.21	-1.65%	2,390
Oct 26, 2026	29.49	29.92	29.49	29.70	29.70	-0.54%	9,121
Oct 23, 2026	29.25	29.91	29.25	29.86	29.86	2.86%	16,868
Oct 22, 2026	29.27	29.40	28.62	29.03	29.03	-	25,391
Oct 21, 2026	28.91	29.23	28.84	29.03	29.03	0.42%	7,701
Oct 20, 2026	28.95	29.00	28.55	28.91	28.91	0.35%	6,751
Oct 19, 2026	28.53	28.85	28.53	28.81	28.81	-0.10%	8,750
Oct 16, 2026	28.22	28.84	28.22	28.84	28.84	2.41%	8,445
Oct 15, 2026	28.53	28.53	27.97	28.16	28.16	-1.12%	9,862
Oct 14, 2026	28.13	28.49	28.12	28.48	28.48	2.01%	9,376
Oct 13, 2026	27.73	28.00	27.70	27.92	27.92	3.03%	14,569
Oct 9, 2026	27.02	27.38	27.02	27.10	27.10	-0.07%	14,485
Oct 8, 2026	26.72	27.20	26.72	27.12	27.12	2.88%	11,083
Oct 7, 2026	26.77	26.87	26.27	26.36	26.36	-1.05%	8,391
Oct 6, 2026	26.42	26.73	26.41	26.64	26.64	0.68%	3,504
Oct 5, 2026	26.25	26.50	26.25	26.46	26.46	-0.34%	2,690
Oct 2, 2026	26.40	26.55	26.38	26.55	26.55	0.08%	5,522
Oct 1, 2026	26.04	26.55	26.04	26.53	26.53	0.84%	106,656
Sep 30, 2026	26.35	26.50	26.25	26.31	26.31	0.50%	4,242
Sep 29, 2026	26.02	26.23	26.02	26.18	26.18	-1.13%	18,316
Sep 28, 2026	26.52	26.66	26.34	26.48	26.48	0.95%	6,159
Sep 25, 2026	26.02	26.35	26.02	26.23	26.23	-0.38%	58,950
Sep 24, 2026	26.42	26.65	26.33	26.33	26.33	0.08%	1,594
Sep 23, 2026	26.04	26.52	26.04	26.31	26.31	1.31%	13,096
Sep 22, 2026	25.90	26.20	25.76	25.97	25.97	-0.57%	21,736
Sep 21, 2026	26.55	26.59	26.12	26.12	26.12	-3.15%	147,336
Sep 18, 2026	27.05	27.19	26.65	26.97	26.97	-0.63%	28,614
Sep 17, 2026	26.82	27.18	26.82	27.14	27.14	-0.04%	79,671
Sep 16, 2026	27.63	27.63	27.01	27.15	27.15	-2.76%	13,912
Sep 15, 2026	27.46	27.94	27.46	27.92	27.92	2.46%	41,091
Sep 14, 2026	27.97	27.97	27.14	27.25	27.25	-0.91%	7,692
Sep 11, 2026	27.62	27.62	27.40	27.50	27.50	0.62%	8,815
Sep 10, 2026	27.94	27.94	27.19	27.33	27.33	-0.65%	37,122
Sep 9, 2026	27.35	27.58	27.34	27.51	27.51	1.78%	9,294
Sep 8, 2026	27.13	27.39	26.99	27.03	27.03	0.82%	15,030
Sep 4, 2026	26.91	26.91	26.60	26.81	26.81	-1.22%	37,591
Sep 3, 2026	27.36	27.37	27.14	27.14	27.14	-0.44%	43,153
Sep 2, 2026	27.10	27.32	27.04	27.26	27.26	0.66%	48,047