Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
155.36
+1.19 (0.77%)
Jul 11, 2025, 11:13 AM - Market open
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 154.29 | 154.89 | 153.57 | 154.97 | - | 0.52% | 1,631,622 |
| Jul 10, 2025 | 152.79 | 155.28 | 151.68 | 154.17 | 154.17 | 0.75% | 8,398,810 |
| Jul 9, 2025 | 152.94 | 153.96 | 152.48 | 153.02 | 153.02 | -0.14% | 9,495,898 |
| Jul 8, 2025 | 147.32 | 153.24 | 147.26 | 153.24 | 153.24 | 3.96% | 14,082,097 |
| Jul 7, 2025 | 147.40 | 148.17 | 145.58 | 147.40 | 147.40 | -0.65% | 9,460,902 |
| Jul 3, 2025 | 147.84 | 148.98 | 147.36 | 148.37 | 148.37 | 0.26% | 5,173,309 |
| Jul 2, 2025 | 147.01 | 148.01 | 145.47 | 147.98 | 147.98 | 1.66% | 8,228,683 |
| Jul 1, 2025 | 143.34 | 146.27 | 142.51 | 145.57 | 145.57 | 1.66% | 8,508,150 |
| Jun 30, 2025 | 143.05 | 144.10 | 142.40 | 143.19 | 143.19 | -0.42% | 6,980,319 |
| Jun 27, 2025 | 144.55 | 144.67 | 142.57 | 143.79 | 143.79 | -0.45% | 9,213,512 |
| Jun 26, 2025 | 143.70 | 145.08 | 143.40 | 144.44 | 144.44 | 0.84% | 7,415,714 |
| Jun 25, 2025 | 143.41 | 144.20 | 142.51 | 143.23 | 143.23 | -0.22% | 7,386,088 |
| Jun 24, 2025 | 144.55 | 146.39 | 143.16 | 143.55 | 143.55 | -2.25% | 10,778,352 |
| Jun 23, 2025 | 152.12 | 152.15 | 146.32 | 146.86 | 146.86 | -1.80% | 10,540,614 |
| Jun 20, 2025 | 148.52 | 149.90 | 147.90 | 149.55 | 149.55 | 0.92% | 23,705,877 |
| Jun 18, 2025 | 149.44 | 150.17 | 147.70 | 148.19 | 148.19 | -0.44% | 9,841,924 |
| Jun 17, 2025 | 147.33 | 149.98 | 146.50 | 148.85 | 148.85 | 1.93% | 11,330,273 |
| Jun 16, 2025 | 145.73 | 146.87 | 143.74 | 146.03 | 146.03 | 0.08% | 10,105,077 |
| Jun 13, 2025 | 147.08 | 147.60 | 144.54 | 145.91 | 145.91 | 0.65% | 14,148,022 |
| Jun 12, 2025 | 144.50 | 145.20 | 143.43 | 144.97 | 144.97 | 0.13% | 6,999,389 |
| Jun 11, 2025 | 144.19 | 145.12 | 142.61 | 144.78 | 144.78 | 1.00% | 9,256,663 |
| Jun 10, 2025 | 142.22 | 144.94 | 141.91 | 143.35 | 143.35 | 1.84% | 9,841,523 |
| Jun 9, 2025 | 140.55 | 142.14 | 139.69 | 140.76 | 140.76 | 0.39% | 7,159,471 |
| Jun 6, 2025 | 138.09 | 140.61 | 138.09 | 140.21 | 140.21 | 2.42% | 6,563,518 |
| Jun 5, 2025 | 138.15 | 138.29 | 136.70 | 136.90 | 136.90 | -0.34% | 6,350,526 |
| Jun 4, 2025 | 139.42 | 140.63 | 137.33 | 137.37 | 137.37 | -1.56% | 8,735,619 |
| Jun 3, 2025 | 137.65 | 140.59 | 136.60 | 139.55 | 139.55 | 1.24% | 9,001,305 |
| Jun 2, 2025 | 138.49 | 138.69 | 136.43 | 137.84 | 137.84 | 0.83% | 9,076,639 |
| May 30, 2025 | 136.88 | 137.45 | 135.21 | 136.70 | 136.70 | -0.88% | 12,858,865 |
| May 29, 2025 | 136.50 | 137.94 | 136.10 | 137.91 | 137.91 | 1.39% | 7,556,199 |
| May 28, 2025 | 138.78 | 138.79 | 135.66 | 136.02 | 136.02 | -1.31% | 6,876,282 |
| May 27, 2025 | 137.38 | 137.97 | 136.41 | 137.83 | 137.83 | 0.94% | 8,348,877 |
| May 23, 2025 | 134.39 | 136.79 | 134.06 | 136.54 | 136.54 | 0.92% | 7,025,946 |
| May 22, 2025 | 134.99 | 135.99 | 133.77 | 135.29 | 135.29 | -0.20% | 8,877,579 |
| May 21, 2025 | 136.62 | 137.13 | 135.49 | 135.56 | 135.56 | -1.25% | 9,073,206 |
| May 20, 2025 | 138.29 | 138.75 | 137.03 | 137.27 | 137.27 | -0.88% | 6,503,930 |
| May 19, 2025 | 139.47 | 139.52 | 137.12 | 138.49 | 138.49 | -2.54% | 7,713,568 |
| May 16, 2025 | 142.70 | 143.00 | 140.70 | 142.10 | 140.37 | -0.11% | 8,200,079 |
| May 15, 2025 | 140.00 | 142.46 | 139.51 | 142.26 | 140.53 | 0.42% | 7,545,407 |
| May 14, 2025 | 141.76 | 142.23 | 140.73 | 141.67 | 139.94 | -0.48% | 6,453,620 |
| May 13, 2025 | 141.53 | 143.23 | 140.92 | 142.35 | 140.61 | 0.52% | 8,536,797 |
| May 12, 2025 | 142.45 | 143.71 | 140.57 | 141.62 | 139.89 | 2.26% | 8,028,200 |
| May 9, 2025 | 138.90 | 139.37 | 137.70 | 138.49 | 136.80 | 1.06% | 5,965,723 |
| May 8, 2025 | 136.69 | 138.89 | 136.47 | 137.04 | 135.37 | 0.92% | 8,669,305 |
| May 7, 2025 | 136.07 | 136.30 | 134.62 | 135.79 | 134.13 | 0.14% | 8,423,485 |
| May 6, 2025 | 136.35 | 137.31 | 135.04 | 135.60 | 133.95 | 0.07% | 9,916,241 |
| May 5, 2025 | 136.77 | 137.00 | 135.18 | 135.50 | 133.85 | -2.17% | 9,664,980 |
| May 2, 2025 | 137.88 | 139.78 | 135.29 | 138.50 | 136.81 | 1.64% | 12,393,235 |
| May 1, 2025 | 135.42 | 137.95 | 135.12 | 136.26 | 134.60 | 0.15% | 10,199,849 |
| Apr 30, 2025 | 138.00 | 138.15 | 134.14 | 136.06 | 134.40 | -2.33% | 13,858,040 |