TSX:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.83	25.39	24.76	25.34	25.34	2.30%	7,764
Jul 30, 2026	24.32	24.83	24.32	24.77	24.77	0.24%	2,393
Jul 29, 2026	24.74	24.75	24.63	24.71	24.71	1.98%	2,291
Jul 28, 2026	24.46	24.64	24.23	24.23	24.23	-0.82%	873
Jul 27, 2026	24.27	24.67	24.27	24.43	24.43	-2.28%	70,656
Jul 24, 2026	25.04	25.23	25.00	25.00	25.00	-0.20%	4,446
Jul 23, 2026	25.20	25.41	25.02	25.05	25.05	0.80%	10,005
Jul 22, 2026	24.77	24.91	24.77	24.85	24.85	1.06%	6,727
Jul 21, 2026	24.55	24.59	24.45	24.59	24.59	0.65%	6,550
Jul 20, 2026	24.08	24.49	24.08	24.43	24.43	1.20%	3,065
Jul 17, 2026	24.15	24.20	23.93	24.14	24.14	1.90%	8,117
Jul 16, 2026	23.45	23.80	23.45	23.69	23.69	1.37%	6,092
Jul 15, 2026	23.39	23.45	23.14	23.37	23.37	-0.09%	1,068
Jul 14, 2026	23.67	23.67	23.35	23.39	23.39	-0.26%	15,045
Jul 13, 2026	23.17	23.45	23.17	23.45	23.45	3.58%	3,793
Jul 10, 2026	22.65	22.65	22.49	22.64	22.64	0.76%	22,570
Jul 9, 2026	22.68	22.68	22.44	22.47	22.47	-0.84%	23,998
Jul 8, 2026	22.61	23.00	22.59	22.66	22.66	0.85%	25,594
Jul 7, 2026	21.84	22.49	21.84	22.47	22.47	3.55%	43,277
Jul 6, 2026	21.75	21.75	21.60	21.70	21.70	-1.85%	1,619
Jul 3, 2026	21.47	22.14	21.47	22.11	22.11	1.38%	2,235
Jul 2, 2026	21.45	21.83	21.45	21.81	21.81	1.96%	893
Jun 30, 2026	21.95	21.95	21.39	21.39	21.39	-1.75%	1,660
Jun 29, 2026	22.11	22.11	21.77	21.77	21.77	-1.05%	4,191
Jun 26, 2026	22.00	22.01	22.00	22.00	22.00	-1.39%	7,453
Jun 25, 2026	21.94	22.31	21.90	22.31	22.31	0.68%	179,207
Jun 24, 2026	22.48	22.48	22.10	22.16	22.16	-2.64%	3,861
Jun 23, 2026	22.64	22.76	22.58	22.76	22.76	0.57%	4,074
Jun 22, 2026	22.48	22.63	22.45	22.63	22.63	0.18%	4,705
Jun 19, 2026	22.00	22.83	21.80	22.59	22.59	0.89%	30,878
Jun 18, 2026	22.76	22.76	22.26	22.39	22.39	-2.27%	4,660
Jun 17, 2026	23.04	23.18	22.88	22.91	22.91	-1.29%	13,320
Jun 16, 2026	23.02	23.21	23.02	23.21	23.21	-0.39%	6,336
Jun 15, 2026	23.11	23.36	23.11	23.30	23.30	-3.52%	6,525
Jun 12, 2026	23.99	24.27	23.85	24.15	24.15	0.62%	14,047
Jun 11, 2026	24.70	24.70	24.00	24.00	24.00	-2.52%	619
Jun 10, 2026	24.53	24.86	24.41	24.62	24.62	2.03%	3,623
Jun 9, 2026	24.33	24.33	24.08	24.13	24.13	-1.35%	4,033
Jun 8, 2026	24.42	24.64	24.40	24.46	24.46	0.99%	4,359
Jun 5, 2026	24.36	24.36	24.22	24.22	24.22	-0.53%	993
Jun 4, 2026	24.52	24.57	24.31	24.35	24.35	-1.06%	11,021
Jun 3, 2026	24.37	24.72	24.37	24.61	24.61	1.19%	5,708
Jun 2, 2026	24.20	24.32	24.10	24.32	24.32	1.25%	50,305
Jun 1, 2026	23.84	24.17	23.84	24.02	24.02	1.91%	19,502
May 29, 2026	23.55	23.57	23.34	23.57	23.57	-0.51%	46,096
May 28, 2026	23.72	23.85	23.69	23.69	23.69	0.59%	8,282
May 27, 2026	23.62	23.72	23.45	23.55	23.55	-1.22%	4,236
May 26, 2026	24.48	24.58	23.84	23.84	23.84	-1.16%	13,947
May 25, 2026	24.40	24.70	23.19	24.12	24.12	-2.66%	37,444
May 22, 2026	24.57	24.78	24.57	24.78	24.78	0.45%	14,817