Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
138.24
+1.20 (0.87%)
May 9, 2025, 12:41 PM - Market open
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 138.90 | 139.37 | 137.70 | 138.27 | - | 0.90% | 1,751,562 |
| May 8, 2025 | 136.69 | 138.89 | 136.47 | 137.04 | 137.04 | 0.92% | 8,669,305 |
| May 7, 2025 | 136.07 | 136.30 | 134.62 | 135.79 | 135.79 | 0.14% | 8,423,485 |
| May 6, 2025 | 136.35 | 137.31 | 135.04 | 135.60 | 135.60 | 0.07% | 9,916,241 |
| May 5, 2025 | 136.77 | 137.00 | 135.18 | 135.50 | 135.50 | -2.17% | 9,664,980 |
| May 2, 2025 | 137.88 | 139.78 | 135.29 | 138.50 | 138.50 | 1.64% | 12,393,235 |
| May 1, 2025 | 135.42 | 137.95 | 135.12 | 136.26 | 136.26 | 0.15% | 10,199,849 |
| Apr 30, 2025 | 138.00 | 138.15 | 134.14 | 136.06 | 136.06 | -2.33% | 13,858,040 |
| Apr 29, 2025 | 138.69 | 140.01 | 138.57 | 139.30 | 139.30 | -0.57% | 7,343,820 |
| Apr 28, 2025 | 138.97 | 140.46 | 138.68 | 140.10 | 140.10 | 0.99% | 6,715,539 |
| Apr 25, 2025 | 138.33 | 139.05 | 137.25 | 138.73 | 138.73 | -0.24% | 6,878,491 |
| Apr 24, 2025 | 137.92 | 139.40 | 137.22 | 139.07 | 139.07 | 1.75% | 7,745,778 |
| Apr 23, 2025 | 137.21 | 138.55 | 135.15 | 136.68 | 136.68 | -0.45% | 10,001,966 |
| Apr 22, 2025 | 135.26 | 138.24 | 134.94 | 137.30 | 137.30 | 2.67% | 7,984,676 |
| Apr 21, 2025 | 136.02 | 136.29 | 132.33 | 133.73 | 133.73 | -3.00% | 9,967,487 |
| Apr 17, 2025 | 136.69 | 140.24 | 136.45 | 137.87 | 137.87 | 1.85% | 8,434,434 |
| Apr 16, 2025 | 135.40 | 137.55 | 134.80 | 135.36 | 135.36 | 0.61% | 8,637,220 |
| Apr 15, 2025 | 134.32 | 136.63 | 134.25 | 134.54 | 134.54 | -0.58% | 9,334,825 |
| Apr 14, 2025 | 138.48 | 138.54 | 134.10 | 135.32 | 135.32 | -0.23% | 9,628,152 |
| Apr 11, 2025 | 135.01 | 137.12 | 132.04 | 135.63 | 135.63 | 0.48% | 17,224,405 |
| Apr 10, 2025 | 143.22 | 143.63 | 133.45 | 134.98 | 134.98 | -7.57% | 20,991,216 |
| Apr 9, 2025 | 135.02 | 147.47 | 133.88 | 146.03 | 146.03 | 6.65% | 16,846,839 |
| Apr 8, 2025 | 144.15 | 144.49 | 134.87 | 136.93 | 136.93 | -2.30% | 12,904,424 |
| Apr 7, 2025 | 138.73 | 146.19 | 137.29 | 140.15 | 140.15 | -2.18% | 17,816,954 |
| Apr 4, 2025 | 151.76 | 152.46 | 142.75 | 143.28 | 143.28 | -8.22% | 20,374,716 |
| Apr 3, 2025 | 160.12 | 161.35 | 155.80 | 156.12 | 156.12 | -6.22% | 15,500,988 |
| Apr 2, 2025 | 167.40 | 167.98 | 165.85 | 166.47 | 166.47 | -1.21% | 7,044,869 |
| Apr 1, 2025 | 167.29 | 168.60 | 166.16 | 168.51 | 168.51 | 0.73% | 6,378,587 |
| Mar 31, 2025 | 166.19 | 168.92 | 166.13 | 167.29 | 167.29 | 0.72% | 10,675,731 |
| Mar 28, 2025 | 166.70 | 167.13 | 165.30 | 166.09 | 166.09 | -0.34% | 4,923,025 |
| Mar 27, 2025 | 167.25 | 168.22 | 165.85 | 166.65 | 166.65 | -0.79% | 6,862,691 |
| Mar 26, 2025 | 167.37 | 168.96 | 167.25 | 167.97 | 167.97 | 1.22% | 10,077,764 |
| Mar 25, 2025 | 166.08 | 167.82 | 165.11 | 165.94 | 165.94 | 0.56% | 7,869,159 |
| Mar 24, 2025 | 164.69 | 166.43 | 164.32 | 165.02 | 165.02 | 0.16% | 8,068,002 |
| Mar 21, 2025 | 164.49 | 164.89 | 163.11 | 164.75 | 164.75 | -0.01% | 21,625,460 |
| Mar 20, 2025 | 163.13 | 165.31 | 162.41 | 164.77 | 164.77 | 0.44% | 9,545,886 |
| Mar 19, 2025 | 160.97 | 164.54 | 160.90 | 164.05 | 164.05 | 2.01% | 11,503,859 |
| Mar 18, 2025 | 159.74 | 161.09 | 158.83 | 160.81 | 160.81 | 1.32% | 9,289,469 |
| Mar 17, 2025 | 157.22 | 159.45 | 156.77 | 158.72 | 158.72 | 1.08% | 7,615,153 |
| Mar 14, 2025 | 153.99 | 157.24 | 153.01 | 157.02 | 157.02 | 2.22% | 6,671,549 |
| Mar 13, 2025 | 152.27 | 154.43 | 151.92 | 153.61 | 153.61 | 0.62% | 9,022,758 |
| Mar 12, 2025 | 153.64 | 154.79 | 152.22 | 152.67 | 152.67 | -0.92% | 9,710,223 |
| Mar 11, 2025 | 158.43 | 158.84 | 153.79 | 154.08 | 154.08 | -2.21% | 10,466,294 |
| Mar 10, 2025 | 157.19 | 160.37 | 156.17 | 157.57 | 157.57 | 0.79% | 11,729,059 |
| Mar 7, 2025 | 153.95 | 157.45 | 153.71 | 156.34 | 156.34 | 2.22% | 8,562,635 |
| Mar 6, 2025 | 150.51 | 153.33 | 149.47 | 152.95 | 152.95 | 1.42% | 7,314,687 |
| Mar 5, 2025 | 150.15 | 151.37 | 147.74 | 150.81 | 150.81 | -0.78% | 9,288,538 |
| Mar 4, 2025 | 151.21 | 154.15 | 150.05 | 152.00 | 152.00 | -0.71% | 8,826,344 |
| Mar 3, 2025 | 159.46 | 160.09 | 151.76 | 153.09 | 153.09 | -3.49% | 9,059,814 |
| Feb 28, 2025 | 156.70 | 158.67 | 154.92 | 158.62 | 158.62 | 1.24% | 8,828,547 |