Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
157.11
-1.14 (-0.72%)
At close: Sep 12, 2025, 4:00 PM EDT
157.14
+0.03 (0.02%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 158.85 | 159.78 | 157.10 | 157.11 | 157.11 | -0.72% | 5,546,333 |
| Sep 11, 2025 | 156.50 | 158.92 | 156.01 | 158.25 | 158.25 | 0.29% | 6,417,408 |
| Sep 10, 2025 | 155.05 | 157.92 | 155.00 | 157.79 | 157.79 | 1.90% | 7,440,811 |
| Sep 9, 2025 | 154.91 | 156.99 | 154.60 | 154.85 | 154.85 | 0.55% | 7,769,177 |
| Sep 8, 2025 | 153.91 | 155.03 | 152.88 | 154.00 | 154.00 | 0.22% | 9,461,969 |
| Sep 5, 2025 | 156.06 | 156.72 | 153.49 | 153.66 | 153.66 | -2.56% | 11,011,667 |
| Sep 4, 2025 | 158.06 | 159.65 | 157.50 | 157.69 | 157.69 | -0.23% | 7,242,974 |
| Sep 3, 2025 | 160.00 | 161.85 | 157.02 | 158.06 | 158.06 | -2.33% | 8,506,574 |
| Sep 2, 2025 | 160.48 | 161.86 | 159.38 | 161.83 | 161.83 | 0.77% | 8,947,302 |
| Aug 29, 2025 | 159.70 | 161.10 | 159.45 | 160.60 | 160.60 | 0.80% | 6,934,840 |
| Aug 28, 2025 | 159.01 | 159.52 | 157.85 | 159.32 | 159.32 | 0.05% | 6,502,447 |
| Aug 27, 2025 | 157.40 | 159.99 | 157.21 | 159.24 | 159.24 | 1.19% | 7,482,961 |
| Aug 26, 2025 | 157.51 | 160.00 | 156.55 | 157.36 | 157.36 | -0.53% | 10,270,028 |
| Aug 25, 2025 | 157.90 | 158.32 | 157.17 | 158.20 | 158.20 | 0.01% | 7,029,967 |
| Aug 22, 2025 | 155.32 | 158.79 | 155.32 | 158.18 | 158.18 | 1.69% | 9,084,344 |
| Aug 21, 2025 | 152.82 | 155.67 | 152.73 | 155.55 | 155.55 | 1.52% | 7,533,625 |
| Aug 20, 2025 | 152.42 | 153.49 | 151.93 | 153.22 | 153.22 | 0.80% | 8,076,269 |
| Aug 19, 2025 | 153.46 | 153.94 | 151.86 | 152.00 | 152.00 | -2.14% | 8,567,476 |
| Aug 18, 2025 | 156.13 | 156.49 | 154.75 | 155.32 | 153.59 | -0.79% | 8,174,280 |
| Aug 15, 2025 | 155.48 | 158.54 | 155.29 | 156.55 | 154.81 | 0.90% | 11,617,047 |
| Aug 14, 2025 | 155.70 | 155.70 | 154.10 | 155.16 | 153.43 | -0.46% | 7,337,258 |
| Aug 13, 2025 | 154.57 | 156.01 | 154.20 | 155.87 | 154.14 | 0.93% | 6,582,191 |
| Aug 12, 2025 | 154.09 | 156.05 | 153.36 | 154.44 | 152.72 | 0.65% | 6,645,373 |
| Aug 11, 2025 | 155.34 | 155.93 | 152.99 | 153.45 | 151.74 | -1.01% | 6,169,716 |
| Aug 8, 2025 | 153.99 | 155.75 | 153.50 | 155.01 | 153.29 | 1.21% | 6,332,807 |
| Aug 7, 2025 | 153.80 | 155.15 | 152.83 | 153.16 | 151.46 | 0.25% | 6,510,670 |
| Aug 6, 2025 | 154.48 | 155.16 | 152.22 | 152.78 | 151.08 | -0.17% | 7,840,914 |
| Aug 5, 2025 | 151.03 | 153.10 | 149.90 | 153.04 | 151.34 | 1.32% | 8,604,079 |
| Aug 4, 2025 | 151.25 | 152.08 | 149.82 | 151.04 | 149.36 | -0.24% | 10,116,631 |
| Aug 1, 2025 | 152.55 | 154.65 | 150.36 | 151.40 | 149.72 | -0.16% | 10,706,494 |
| Jul 31, 2025 | 152.00 | 153.93 | 151.14 | 151.64 | 149.95 | -1.25% | 10,237,099 |
| Jul 30, 2025 | 156.14 | 156.31 | 152.70 | 153.56 | 151.85 | -2.21% | 9,191,661 |
| Jul 29, 2025 | 156.68 | 157.21 | 155.45 | 157.03 | 155.28 | 0.48% | 6,446,038 |
| Jul 28, 2025 | 155.40 | 156.55 | 154.95 | 156.28 | 154.54 | 0.93% | 8,755,412 |
| Jul 25, 2025 | 155.83 | 156.20 | 153.96 | 154.84 | 153.12 | -0.64% | 7,875,498 |
| Jul 24, 2025 | 152.69 | 156.00 | 152.20 | 155.83 | 154.10 | 1.77% | 15,701,024 |
| Jul 23, 2025 | 150.91 | 153.14 | 150.47 | 153.12 | 151.42 | 2.05% | 13,162,816 |
| Jul 22, 2025 | 149.26 | 150.94 | 148.48 | 150.04 | 148.37 | 0.24% | 26,196,489 |
| Jul 21, 2025 | 151.20 | 151.67 | 149.13 | 149.68 | 148.02 | -0.24% | 17,982,218 |
| Jul 18, 2025 | 155.02 | 155.91 | 146.53 | 150.04 | 148.37 | -0.89% | 45,782,636 |
| Jul 17, 2025 | 149.16 | 151.84 | 148.60 | 151.38 | 149.70 | 0.97% | 8,359,596 |
| Jul 16, 2025 | 150.77 | 151.48 | 149.22 | 149.92 | 148.25 | -0.51% | 7,923,427 |
| Jul 15, 2025 | 151.60 | 152.31 | 150.25 | 150.69 | 149.01 | -0.63% | 7,346,346 |
| Jul 14, 2025 | 154.90 | 154.90 | 151.14 | 151.65 | 149.96 | -2.36% | 10,706,325 |
| Jul 11, 2025 | 154.29 | 155.89 | 153.57 | 155.31 | 153.58 | 0.74% | 8,333,214 |
| Jul 10, 2025 | 152.79 | 155.28 | 151.68 | 154.17 | 152.46 | 0.75% | 8,398,810 |
| Jul 9, 2025 | 152.94 | 153.96 | 152.48 | 153.02 | 151.32 | -0.14% | 9,495,898 |
| Jul 8, 2025 | 147.32 | 153.24 | 147.26 | 153.24 | 151.54 | 3.96% | 14,082,097 |
| Jul 7, 2025 | 147.40 | 148.17 | 145.58 | 147.40 | 145.76 | -0.65% | 9,460,902 |
| Jul 3, 2025 | 147.84 | 148.98 | 147.36 | 148.37 | 146.72 | 0.26% | 5,173,309 |