VIE:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	164.30	164.30	161.30	161.86	161.86	-1.06%	138
Aug 6, 2026	162.22	163.80	162.22	163.60	163.60	1.20%	164
Aug 5, 2026	164.34	165.76	161.66	161.66	161.66	-2.49%	294
Aug 4, 2026	168.20	168.98	164.88	165.78	165.78	-2.18%	476
Aug 3, 2026	167.16	169.48	167.16	169.48	169.48	0.14%	246
Jul 31, 2026	167.32	169.62	167.32	169.24	169.24	2.33%	585
Jul 30, 2026	168.04	168.04	162.42	165.38	165.38	-2.12%	153
Jul 29, 2026	167.00	168.96	167.00	168.96	168.96	2.05%	227
Jul 28, 2026	167.54	171.00	165.56	165.56	165.56	-1.63%	331
Jul 27, 2026	165.82	168.30	165.82	168.30	168.30	-1.57%	151
Jul 24, 2026	171.14	171.90	169.92	170.98	170.98	-1.41%	295
Jul 23, 2026	169.92	173.42	169.92	173.42	173.42	2.79%	69
Jul 22, 2026	168.60	169.42	168.60	168.72	168.72	1.35%	155
Jul 21, 2026	165.50	166.48	165.16	166.48	166.48	0.23%	88
Jul 20, 2026	164.92	166.10	163.24	166.10	166.10	1.95%	226
Jul 17, 2026	160.70	163.96	160.70	162.92	162.92	1.27%	81
Jul 16, 2026	158.32	160.88	158.06	160.88	160.88	2.84%	60
Jul 15, 2026	158.86	159.72	156.44	156.44	156.44	-1.19%	125
Jul 14, 2026	160.46	160.88	158.22	158.32	158.32	0.32%	304
Jul 13, 2026	157.12	158.30	155.66	157.82	157.82	3.64%	414
Jul 10, 2026	152.28	153.20	152.28	152.28	152.28	-0.38%	150
Jul 9, 2026	153.36	154.00	152.86	152.86	152.86	-2.30%	204
Jul 8, 2026	153.16	158.42	153.02	156.46	156.46	4.29%	1,498
Jul 7, 2026	147.84	150.02	147.54	150.02	150.02	1.92%	248
Jul 6, 2026	147.86	147.88	147.18	147.20	147.20	-0.47%	335
Jul 3, 2026	147.02	147.90	147.02	147.90	147.90	0.50%	-
Jul 2, 2026	145.64	147.16	145.64	147.16	147.16	1.04%	229
Jul 1, 2026	145.24	146.68	144.96	145.64	145.64	-0.82%	539
Jun 30, 2026	147.70	148.52	146.84	146.84	146.84	-0.68%	50
Jun 29, 2026	150.14	150.26	147.22	147.84	147.84	-1.11%	216
Jun 26, 2026	150.76	150.76	148.98	149.50	149.50	-1.44%	70
Jun 25, 2026	150.02	151.68	149.76	151.68	151.68	0.64%	120
Jun 24, 2026	153.46	154.20	150.72	150.72	150.72	-2.52%	-
Jun 23, 2026	153.02	154.66	153.02	154.62	154.62	1.51%	109
Jun 22, 2026	151.64	153.28	151.60	152.32	152.32	0.66%	268
Jun 19, 2026	152.06	152.06	151.08	151.32	151.32	0.08%	55
Jun 18, 2026	153.32	154.14	151.20	151.20	151.20	-2.22%	69
Jun 17, 2026	154.78	154.96	153.88	154.64	154.64	-0.32%	110
Jun 16, 2026	154.82	155.14	154.00	155.14	155.14	-0.35%	216
Jun 15, 2026	158.40	158.40	154.74	155.68	155.68	-3.92%	180
Jun 12, 2026	160.48	162.40	159.02	162.04	162.04	-1.64%	228
Jun 11, 2026	164.74	166.48	164.74	164.74	164.74	-0.31%	57
Jun 10, 2026	161.82	165.26	161.58	165.26	165.26	2.18%	71
Jun 9, 2026	163.40	163.40	161.58	161.74	161.74	-1.50%	79
Jun 8, 2026	165.18	165.18	163.20	164.20	164.20	0.66%	226
Jun 5, 2026	162.10	163.36	161.92	163.12	163.12	0.05%	12
Jun 4, 2026	163.16	163.76	161.98	163.04	163.04	-0.50%	104
Jun 3, 2026	162.02	163.86	162.02	163.86	163.86	1.97%	54
Jun 2, 2026	158.82	160.70	158.62	160.70	160.70	0.27%	54
Jun 1, 2026	156.88	160.26	156.88	160.26	160.26	3.47%	54