Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
211.59
+6.44 (3.14%)
Oct 8, 2026, 3:51 PM EDT - Market open
Chevron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 209.32 | 212.36 | 208.96 | 211.59 | 211.59 | 3.14% | 5,620,310 |
| Oct 7, 2026 | 208.44 | 210.14 | 204.86 | 205.15 | 205.15 | -1.17% | 5,699,547 |
| Oct 6, 2026 | 205.57 | 208.69 | 204.89 | 207.58 | 207.58 | 0.54% | 5,376,865 |
| Oct 5, 2026 | 206.83 | 207.26 | 201.96 | 206.47 | 206.47 | -0.11% | 6,293,746 |
| Oct 2, 2026 | 204.80 | 207.32 | 204.45 | 206.69 | 206.69 | -0.20% | 6,597,179 |
| Oct 1, 2026 | 203.33 | 207.41 | 202.82 | 207.10 | 207.10 | 1.42% | 5,989,387 |
| Sep 30, 2026 | 205.09 | 206.83 | 204.21 | 204.21 | 204.21 | -0.08% | 6,243,520 |
| Sep 29, 2026 | 203.05 | 205.48 | 202.70 | 204.38 | 204.38 | -0.96% | 5,854,400 |
| Sep 28, 2026 | 207.00 | 208.25 | 205.38 | 206.37 | 206.37 | 0.94% | 8,844,100 |
| Sep 25, 2026 | 203.81 | 206.54 | 203.40 | 204.45 | 204.45 | -0.58% | 6,921,179 |
| Sep 24, 2026 | 207.24 | 208.10 | 204.87 | 205.65 | 205.65 | 0.07% | 9,244,651 |
| Sep 23, 2026 | 204.46 | 207.00 | 203.48 | 205.51 | 205.51 | 1.53% | 8,200,792 |
| Sep 22, 2026 | 201.87 | 204.44 | 200.78 | 202.41 | 202.41 | -0.62% | 8,839,716 |
| Sep 21, 2026 | 207.89 | 209.00 | 203.50 | 203.67 | 203.67 | -2.79% | 8,446,497 |
| Sep 18, 2026 | 211.09 | 211.90 | 207.31 | 209.51 | 209.51 | -0.97% | 44,638,557 |
| Sep 17, 2026 | 209.61 | 211.75 | 209.17 | 211.57 | 211.57 | 0.01% | 7,272,148 |
| Sep 16, 2026 | 215.09 | 215.28 | 210.37 | 211.54 | 211.54 | -2.86% | 8,007,827 |
| Sep 15, 2026 | 212.89 | 217.78 | 212.74 | 217.77 | 217.77 | 2.64% | 9,529,486 |
| Sep 14, 2026 | 217.00 | 217.65 | 211.27 | 212.17 | 212.17 | -0.88% | 8,964,933 |
| Sep 11, 2026 | 212.02 | 215.55 | 212.02 | 214.06 | 214.06 | 0.61% | 6,548,014 |
| Sep 10, 2026 | 217.40 | 217.40 | 211.34 | 212.76 | 212.76 | -0.49% | 9,602,910 |
| Sep 9, 2026 | 212.88 | 215.28 | 212.23 | 213.81 | 213.81 | 1.91% | 8,355,519 |
| Sep 8, 2026 | 211.25 | 213.31 | 209.18 | 209.80 | 209.80 | 0.58% | 7,668,151 |
| Sep 4, 2026 | 209.51 | 209.86 | 207.12 | 208.60 | 208.60 | -1.29% | 5,379,825 |
| Sep 3, 2026 | 212.38 | 213.20 | 211.17 | 211.32 | 211.32 | -0.22% | 6,623,827 |
| Sep 2, 2026 | 210.49 | 212.79 | 209.46 | 211.78 | 211.78 | 0.35% | 7,577,951 |
| Sep 1, 2026 | 209.00 | 211.08 | 207.80 | 211.05 | 211.05 | 2.38% | 8,528,448 |
| Aug 31, 2026 | 206.08 | 208.42 | 203.84 | 206.14 | 206.14 | 2.12% | 10,031,819 |
| Aug 28, 2026 | 199.98 | 202.24 | 199.56 | 201.86 | 201.86 | 1.05% | 5,244,811 |
| Aug 27, 2026 | 199.57 | 200.88 | 197.82 | 199.77 | 199.77 | -0.22% | 7,473,835 |
| Aug 26, 2026 | 198.73 | 202.39 | 198.12 | 200.21 | 200.21 | 0.16% | 6,797,046 |
| Aug 25, 2026 | 201.03 | 202.06 | 199.79 | 199.89 | 199.89 | -1.58% | 7,535,526 |
| Aug 24, 2026 | 203.67 | 205.30 | 201.75 | 203.09 | 203.09 | -1.06% | 5,500,339 |
| Aug 21, 2026 | 205.93 | 207.82 | 205.01 | 205.27 | 205.27 | -0.24% | 7,188,990 |
| Aug 20, 2026 | 208.90 | 208.98 | 205.52 | 205.77 | 205.77 | - | 7,798,900 |
| Aug 19, 2026 | 205.05 | 207.68 | 204.26 | 205.76 | 205.76 | 0.88% | 8,088,385 |
| Aug 18, 2026 | 205.03 | 206.22 | 203.71 | 205.74 | 203.96 | 1.50% | 7,653,753 |
| Aug 17, 2026 | 200.73 | 203.68 | 199.80 | 202.70 | 200.95 | 1.35% | 8,357,776 |
| Aug 14, 2026 | 198.87 | 201.63 | 198.36 | 200.00 | 198.27 | 1.16% | 7,910,482 |
| Aug 13, 2026 | 195.00 | 198.10 | 193.75 | 197.70 | 195.99 | 0.56% | 5,908,920 |
| Aug 12, 2026 | 195.22 | 197.40 | 194.58 | 196.60 | 194.90 | -0.03% | 7,366,226 |
| Aug 11, 2026 | 194.25 | 197.46 | 194.25 | 196.66 | 194.96 | 0.90% | 6,049,786 |
| Aug 10, 2026 | 188.88 | 194.99 | 188.88 | 194.91 | 193.22 | 4.48% | 13,667,315 |
| Aug 7, 2026 | 186.21 | 187.75 | 185.87 | 186.56 | 184.95 | -1.41% | 7,098,795 |
| Aug 6, 2026 | 188.97 | 189.79 | 187.02 | 189.23 | 187.59 | 1.51% | 7,182,061 |
| Aug 5, 2026 | 191.19 | 191.38 | 186.27 | 186.41 | 184.80 | -2.10% | 8,260,643 |
| Aug 4, 2026 | 190.15 | 191.47 | 186.34 | 190.40 | 188.75 | -1.44% | 9,455,881 |
| Aug 3, 2026 | 195.38 | 195.86 | 191.81 | 193.18 | 191.51 | -1.85% | 9,544,109 |
| Jul 31, 2026 | 195.11 | 197.55 | 191.54 | 196.83 | 195.13 | 2.35% | 9,958,061 |
| Jul 30, 2026 | 189.91 | 193.12 | 189.31 | 192.31 | 190.65 | 0.23% | 6,645,026 |