Skip to main content
Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
142.85
+1.70 (1.20%)
Dec 20, 2024, 4:01 PM EST - Market closed

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024140.82142.85140.55142.85142.851.20%31,709,257
Dec 19, 2024144.57144.76140.95141.15141.15-2.03%16,544,329
Dec 18, 2024147.76148.67143.98144.08144.08-2.72%10,174,500
Dec 17, 2024148.00148.65146.91148.11148.11-0.84%11,909,333
Dec 16, 2024153.89153.89149.25149.36149.36-2.93%11,961,219
Dec 13, 2024154.87154.96153.07153.87153.87-0.54%5,816,200
Dec 12, 2024155.87156.53154.27154.71154.71-0.96%7,621,522
Dec 11, 2024156.86157.17155.80156.21156.21-0.50%13,764,742
Dec 10, 2024159.06159.52156.70157.00157.00-0.05%9,126,200
Dec 9, 2024157.00160.08156.82157.08157.081.19%9,404,500
Dec 6, 2024158.75158.83155.17155.24155.24-2.57%9,701,700
Dec 5, 2024159.29160.67158.69159.33159.330.64%6,358,400
Dec 4, 2024161.83161.84157.86158.32158.32-2.22%7,862,728
Dec 3, 2024162.98163.20161.39161.92161.92-0.18%5,900,100
Dec 2, 2024162.29162.95160.11162.21162.210.17%6,229,600
Nov 29, 2024162.25162.75160.66161.93161.93-0.11%5,077,000
Nov 27, 2024162.76164.68161.61162.11162.11-0.26%7,674,500
Nov 26, 2024162.31162.94161.40162.53162.531.35%7,369,944
Nov 25, 2024162.15163.17159.83160.36160.36-1.23%10,702,400
Nov 22, 2024161.51162.61161.15162.36162.360.45%7,006,293
Nov 21, 2024162.02162.65161.29161.63161.630.19%7,945,531
Nov 20, 2024159.91161.44159.78161.33161.331.08%6,391,300
Nov 19, 2024159.98160.43158.75159.60159.60-0.72%4,657,409
Nov 18, 2024160.56161.52159.07160.76160.76-0.41%6,092,141
Nov 15, 2024161.52162.38160.76161.42159.79-0.23%9,022,800
Nov 14, 2024159.84161.83159.68161.80160.171.94%10,111,234
Nov 13, 2024156.07159.02154.53158.72157.122.21%8,824,013
Nov 12, 2024157.30157.47155.12155.29153.72-0.77%5,681,900
Nov 11, 2024157.14157.94155.90156.50154.92-0.27%7,771,700
Nov 8, 2024156.60157.58155.67156.93155.350.10%6,041,500
Nov 7, 2024157.94158.01156.40156.77155.19-0.60%8,143,245
Nov 6, 2024157.10158.61156.12157.72156.132.81%12,118,908
Nov 5, 2024154.53154.67152.55153.41151.86-0.36%5,978,900
Nov 4, 2024154.42154.42152.62153.97152.420.59%6,130,000
Nov 1, 2024152.48155.93151.70153.07151.522.86%11,728,000
Oct 31, 2024148.76149.57147.89148.82147.320.52%8,400,900
Oct 30, 2024149.08149.65147.66148.05146.56-0.32%5,784,011
Oct 29, 2024150.04150.42147.87148.52147.02-1.34%6,014,700
Oct 28, 2024148.25150.70148.16150.54149.02-0.18%8,892,039
Oct 25, 2024151.39152.12150.46150.81149.290.24%6,839,900
Oct 24, 2024151.13151.45149.38150.45148.93-0.02%5,474,300
Oct 23, 2024150.36151.00149.29150.48148.96-0.29%5,248,853
Oct 22, 2024151.25151.68150.22150.92149.400.03%4,416,409
Oct 21, 2024152.00152.48150.49150.88149.360.09%5,074,000
Oct 18, 2024150.82151.08149.38150.75149.23-0.30%5,208,202
Oct 17, 2024149.26151.33148.97151.20149.671.66%6,593,136
Oct 16, 2024148.35149.03148.21148.73147.230.68%4,303,737
Oct 15, 2024148.80149.96147.56147.73146.24-2.67%6,704,610
Oct 14, 2024150.52151.90150.18151.78150.250.24%4,214,721
Oct 11, 2024150.38152.33150.25151.42149.890.53%5,051,314
Oct 10, 2024150.68151.55149.85150.62149.100.65%4,420,900
Oct 9, 2024147.51150.37147.36149.65148.140.61%4,973,500
Oct 8, 2024149.20149.60147.73148.75147.25-1.57%5,892,739
Oct 7, 2024151.50152.75150.69151.12149.590.25%5,895,900
Oct 4, 2024152.48152.50150.14150.74149.22-0.34%7,895,285
Oct 3, 2024151.31152.17150.02151.25149.720.20%6,553,300
Oct 2, 2024151.68152.28149.26150.95149.430.84%8,105,420
Oct 1, 2024146.35150.52145.45149.70148.191.65%9,489,121
Sep 30, 2024145.37147.48144.28147.27145.781.22%7,494,608
Sep 27, 2024142.98145.77142.84145.49144.022.46%8,049,200
Sep 26, 2024140.90143.22140.63141.99140.56-1.38%8,046,200
Sep 25, 2024146.95147.41143.50143.97142.52-2.36%7,888,444
Sep 24, 2024148.88149.10146.91147.45145.96-0.06%6,014,208
Sep 23, 2024146.25148.42145.95147.54146.051.28%6,960,639
Sep 20, 2024145.23145.91143.44145.68144.210.48%23,162,900
Sep 19, 2024145.81146.78144.93144.99143.530.72%7,247,416
Sep 18, 2024143.32145.60143.19143.96142.510.38%6,180,300
Sep 17, 2024141.80144.14141.74143.41141.960.93%7,338,800
Sep 16, 2024141.69143.17141.07142.09140.661.05%6,864,300
Sep 13, 2024139.87141.53139.71140.61139.191.01%5,900,747
Sep 12, 2024138.23139.47137.42139.21137.800.96%6,593,436
Sep 11, 2024138.21138.48135.37137.88136.49-0.25%9,534,010
Sep 10, 2024140.90141.08137.09138.23136.83-1.48%8,202,500
Sep 9, 2024138.64142.02138.54140.30138.881.26%9,892,347
Sep 6, 2024141.07142.11137.87138.56137.16-1.68%7,836,400
Sep 5, 2024143.17143.17140.60140.93139.51-0.80%9,371,100
Sep 4, 2024144.64145.53141.67142.07140.64-1.79%9,820,730
Sep 3, 2024145.55145.77144.28144.66143.20-2.22%7,944,740
Aug 30, 2024146.22148.08145.70147.95146.460.36%6,414,800
Aug 29, 2024146.46148.18145.44147.42145.930.97%4,466,700
Aug 28, 2024146.44147.14145.48146.00144.53-0.65%5,614,416
Aug 27, 2024148.67149.55146.74146.95145.47-1.04%5,100,000
Aug 26, 2024148.97150.09147.55148.50147.000.60%5,780,300
Aug 23, 2024146.53148.09146.32147.62146.131.30%4,824,100
Aug 22, 2024145.35146.33145.13145.73144.260.28%4,027,000
Aug 21, 2024145.43146.64144.55145.32143.850.44%5,985,000
Aug 20, 2024146.33146.51144.56144.69143.23-1.46%7,497,606
Aug 19, 2024146.01147.73145.89146.83145.35-0.30%5,967,406
Aug 16, 2024146.05147.62145.64147.27144.170.32%6,874,416
Aug 15, 2024145.59147.52145.48146.80143.711.47%6,304,232
Aug 14, 2024144.39145.24143.43144.67141.620.36%5,874,216
Aug 13, 2024144.08144.55143.05144.15141.12-0.60%7,794,816
Aug 12, 2024145.84146.74139.69145.02141.970.02%8,442,200
Aug 9, 2024144.21146.11143.19144.99141.940.35%7,653,100
Aug 8, 2024143.07144.82142.71144.49141.451.46%7,531,112
Aug 7, 2024144.58145.73142.28142.41139.41-0.57%8,867,900
Aug 6, 2024144.49145.09143.12143.23140.21-0.99%9,692,700
Aug 5, 2024145.52145.77143.41144.66141.61-2.62%13,037,200
Aug 2, 2024151.13152.04147.02148.55145.42-2.67%13,278,618
Aug 1, 2024158.71159.50152.03152.62149.41-4.89%16,689,945