VIE:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	171.92	173.54	171.70	173.54	173.54	1.85%	11
Aug 27, 2026	170.68	171.78	170.38	170.38	170.38	-1.34%	4
Aug 26, 2026	170.26	172.70	170.08	172.70	172.70	-0.09%	79
Aug 25, 2026	173.82	173.82	172.08	172.86	172.86	-0.12%	195
Aug 24, 2026	175.22	175.42	173.06	173.06	173.06	-1.79%	120
Aug 21, 2026	175.52	176.98	175.44	176.22	176.22	-1.06%	242
Aug 20, 2026	176.08	178.76	176.08	178.10	178.10	0.33%	315
Aug 19, 2026	176.50	177.52	175.74	177.52	177.52	3.08%	209
Aug 17, 2026	172.48	173.76	172.02	173.76	172.22	0.20%	166
Aug 14, 2026	171.98	173.42	171.52	173.42	171.89	1.42%	152
Aug 13, 2026	170.58	171.00	168.54	171.00	169.49	0.28%	104
Aug 12, 2026	169.82	170.52	168.98	170.52	169.01	0.05%	83
Aug 11, 2026	169.24	170.44	167.68	170.44	168.93	1.97%	520
Aug 10, 2026	161.88	167.14	161.88	167.14	165.66	3.26%	362
Aug 7, 2026	164.30	164.30	161.30	161.86	160.43	-1.06%	138
Aug 6, 2026	162.22	163.80	162.22	163.60	162.15	1.20%	164
Aug 5, 2026	164.34	165.76	161.66	161.66	160.23	-2.49%	294
Aug 4, 2026	168.20	168.98	164.88	165.78	164.31	-2.18%	476
Aug 3, 2026	167.16	169.48	167.16	169.48	167.98	0.14%	246
Jul 31, 2026	167.32	169.62	167.32	169.24	167.74	2.33%	585
Jul 30, 2026	168.04	168.04	162.42	165.38	163.92	-2.12%	153
Jul 29, 2026	167.00	168.96	167.00	168.96	167.47	2.05%	227
Jul 28, 2026	167.54	171.00	165.56	165.56	164.10	-1.63%	331
Jul 27, 2026	165.82	168.30	165.82	168.30	166.81	-1.57%	151
Jul 24, 2026	171.14	171.90	169.92	170.98	169.47	-1.41%	295
Jul 23, 2026	169.92	173.42	169.92	173.42	171.89	2.79%	69
Jul 22, 2026	168.60	169.42	168.60	168.72	167.23	1.35%	155
Jul 21, 2026	165.50	166.48	165.16	166.48	165.01	0.23%	88
Jul 20, 2026	164.92	166.10	163.24	166.10	164.63	1.95%	226
Jul 17, 2026	160.70	163.96	160.70	162.92	161.48	1.27%	81
Jul 16, 2026	158.32	160.88	158.06	160.88	159.46	2.84%	60
Jul 15, 2026	158.86	159.72	156.44	156.44	155.06	-1.19%	125
Jul 14, 2026	160.46	160.88	158.22	158.32	156.92	0.32%	304
Jul 13, 2026	157.12	158.30	155.66	157.82	156.42	3.64%	414
Jul 10, 2026	152.28	153.20	152.28	152.28	150.93	-0.38%	150
Jul 9, 2026	153.36	154.00	152.86	152.86	151.51	-2.30%	204
Jul 8, 2026	153.16	158.42	153.02	156.46	155.08	4.29%	1,498
Jul 7, 2026	147.84	150.02	147.54	150.02	148.69	1.92%	248
Jul 6, 2026	147.86	147.88	147.18	147.20	145.90	-0.47%	335
Jul 3, 2026	147.02	147.90	147.02	147.90	146.59	0.50%	-
Jul 2, 2026	145.64	147.16	145.64	147.16	145.86	1.04%	229
Jul 1, 2026	145.24	146.68	144.96	145.64	144.35	-0.82%	539
Jun 30, 2026	147.70	148.52	146.84	146.84	145.54	-0.68%	50
Jun 29, 2026	150.14	150.26	147.22	147.84	146.53	-1.11%	216
Jun 26, 2026	150.76	150.76	148.98	149.50	148.18	-1.44%	70
Jun 25, 2026	150.02	151.68	149.76	151.68	150.34	0.64%	120
Jun 24, 2026	153.46	154.20	150.72	150.72	149.39	-2.52%	-
Jun 23, 2026	153.02	154.66	153.02	154.62	153.25	1.51%	109
Jun 22, 2026	151.64	153.28	151.60	152.32	150.97	0.66%	268
Jun 19, 2026	152.06	152.06	151.08	151.32	149.98	0.08%	55