Skip to main content
Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
158.24
-3.23 (-2.00%)
Jan 21, 2025, 4:02 PM EST - Market closed

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025161.15161.40157.49158.24158.24-2.00%10,131,372
Jan 17, 2025159.13161.77158.80161.47161.471.31%9,260,428
Jan 16, 2025158.03159.90158.03159.38159.380.66%5,578,902
Jan 15, 2025156.88158.69156.38158.33158.330.91%7,899,997
Jan 14, 2025155.21156.91154.46156.90156.901.00%6,830,219
Jan 13, 2025154.10157.35154.00155.35155.351.44%11,774,073
Jan 10, 2025153.41154.34150.87153.14153.141.89%11,074,716
Jan 8, 2025148.04151.18148.03150.30150.300.47%7,640,885
Jan 7, 2025148.51150.50147.63149.59149.591.58%7,735,997
Jan 6, 2025148.40150.33146.87147.26147.26-0.40%5,888,731
Jan 3, 2025147.54148.50147.30147.85147.850.78%5,813,935
Jan 2, 2025145.48148.07145.48146.71146.711.29%7,170,257
Dec 31, 2024143.52145.34143.32144.84144.841.24%6,137,843
Dec 30, 2024143.79143.98142.35143.07143.07-0.65%6,194,835
Dec 27, 2024144.29145.71143.39144.00144.000.01%5,296,875
Dec 26, 2024143.67144.31142.90143.98143.980.10%4,494,424
Dec 24, 2024143.10144.05142.26143.84143.840.61%3,556,081
Dec 23, 2024142.48143.35141.54142.97142.970.08%8,156,466
Dec 20, 2024140.83142.85140.55142.85142.851.20%32,209,195
Dec 19, 2024144.57144.76140.95141.15141.15-2.03%16,544,329
Dec 18, 2024147.76148.67143.98144.08144.08-2.72%10,174,494
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%5,816,180
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%9,126,158
Dec 9, 2024157.00160.08156.82157.08157.081.19%9,404,473
Dec 6, 2024158.75158.83155.17155.24155.24-2.57%9,701,694
Dec 5, 2024159.29160.67158.69159.33159.330.64%6,358,358
Dec 4, 2024161.83161.84157.86158.32158.32-2.22%7,862,728
Dec 3, 2024162.98163.20161.39161.92161.92-0.18%5,900,066
Dec 2, 2024162.29162.95160.11162.21162.210.17%6,229,596
Nov 29, 2024162.25162.75160.66161.93161.93-0.11%5,076,953
Nov 27, 2024162.76164.68161.61162.11162.11-0.26%7,674,474
Nov 26, 2024162.31162.94161.40162.53162.531.35%7,369,944
Nov 25, 2024162.15163.17159.83160.36160.36-1.23%10,702,395
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%6,391,252
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, 2024161.52162.38160.76161.42159.80-0.23%9,022,753
Nov 14, 2024159.84161.83159.68161.80160.181.94%10,111,234
Nov 13, 2024156.07159.02154.53158.72157.132.21%8,824,013
Nov 12, 2024157.30157.47155.12155.29153.73-0.77%5,681,869
Nov 11, 2024157.14157.94155.90156.50154.93-0.27%7,771,691
Nov 8, 2024156.60157.58155.67156.93155.360.10%6,041,457
Nov 7, 2024157.94158.01156.40156.77155.20-0.60%8,143,245
Nov 6, 2024157.10158.61156.12157.72156.142.81%12,118,908
Nov 5, 2024154.53154.67152.55153.41151.87-0.36%5,978,897
Nov 4, 2024154.42154.42152.62153.97152.430.59%6,129,961
Nov 1, 2024152.48155.93151.70153.07151.532.86%11,727,977
Oct 31, 2024148.76149.57147.89148.82147.330.52%8,400,855
Oct 30, 2024149.08149.65147.66148.05146.56-0.32%5,784,011
Oct 29, 2024150.04150.42147.87148.52147.03-1.34%6,014,676
Oct 28, 2024148.25150.70148.16150.54149.03-0.18%8,892,039
Oct 25, 2024151.39152.12150.46150.81149.300.24%6,839,894
Oct 24, 2024151.13151.45149.38150.45148.94-0.02%5,474,258
Oct 23, 2024150.36151.00149.29150.48148.97-0.29%5,248,853
Oct 22, 2024151.25151.68150.22150.92149.410.03%4,416,409
Oct 21, 2024152.00152.48150.49150.88149.370.09%5,073,999
Oct 18, 2024150.82151.08149.38150.75149.24-0.30%5,208,202
Oct 17, 2024149.26151.33148.97151.20149.681.66%6,593,136
Oct 16, 2024148.35149.03148.21148.73147.240.68%4,303,737
Oct 15, 2024148.80149.96147.56147.73146.25-2.67%6,704,610
Oct 14, 2024150.52151.90150.18151.78150.260.24%4,214,721
Oct 11, 2024150.38152.33150.25151.42149.900.53%5,051,314
Oct 10, 2024150.68151.55149.85150.62149.110.65%4,420,891
Oct 9, 2024147.51150.37147.36149.65148.150.61%4,973,453
Oct 8, 2024149.20149.60147.73148.75147.26-1.57%5,892,739
Oct 7, 2024151.50152.75150.69151.12149.600.25%5,895,852
Oct 4, 2024152.48152.50150.14150.74149.23-0.34%7,895,285
Oct 3, 2024151.31152.17150.02151.25149.730.20%6,553,282
Oct 2, 2024151.68152.28149.26150.95149.440.84%8,105,420
Oct 1, 2024146.35150.52145.45149.70148.201.65%9,489,121
Sep 30, 2024145.37147.48144.28147.27145.791.22%7,494,608
Sep 27, 2024142.98145.77142.84145.49144.032.46%8,049,155
Sep 26, 2024140.90143.22140.63141.99140.57-1.38%8,046,171
Sep 25, 2024146.95147.41143.50143.97142.53-2.36%7,888,444
Sep 24, 2024148.88149.10146.91147.45145.97-0.06%6,014,208
Sep 23, 2024146.25148.42145.95147.54146.061.28%6,960,639
Sep 20, 2024145.23145.91143.44145.68144.220.48%23,162,864
Sep 19, 2024145.81146.78144.93144.99143.540.72%7,247,416
Sep 18, 2024143.32145.60143.19143.96142.520.38%6,180,252
Sep 17, 2024141.80144.14141.74143.41141.970.93%7,338,782
Sep 16, 2024141.69143.17141.07142.09140.661.05%6,864,275
Sep 13, 2024139.87141.53139.71140.61139.201.01%5,900,747
Sep 12, 2024138.23139.47137.42139.21137.810.96%6,593,436
Sep 11, 2024138.21138.48135.37137.88136.50-0.25%9,534,010
Sep 10, 2024140.90141.08137.09138.23136.84-1.48%8,202,480
Sep 9, 2024138.64142.02138.54140.30138.891.26%9,892,347
Sep 6, 2024141.07142.11137.87138.56137.17-1.68%7,836,358
Sep 5, 2024143.17143.17140.60140.93139.52-0.80%9,371,051
Sep 4, 2024144.64145.53141.67142.07140.64-1.79%9,810,048
Sep 3, 2024145.55145.77144.28144.66143.21-2.22%7,944,740
Aug 30, 2024146.22148.08145.70147.95146.470.36%6,414,755
Aug 29, 2024146.46148.18145.44147.42145.940.97%4,466,696
Aug 28, 2024146.44147.14145.48146.00144.54-0.65%5,614,416
Aug 27, 2024148.67149.55146.74146.95145.48-1.04%5,099,956