Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
150.82
-0.58 (-0.38%)
Aug 4, 2025, 11:30 AM - Market open
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 151.25 | 152.08 | 150.38 | 150.40 | - | -0.66% | 1,155,642 |
| Aug 1, 2025 | 152.55 | 154.65 | 150.36 | 151.40 | 151.40 | -0.16% | 10,706,494 |
| Jul 31, 2025 | 152.00 | 153.93 | 151.14 | 151.64 | 151.64 | -1.25% | 10,237,099 |
| Jul 30, 2025 | 156.14 | 156.31 | 152.70 | 153.56 | 153.56 | -2.21% | 9,191,661 |
| Jul 29, 2025 | 156.68 | 157.21 | 155.45 | 157.03 | 157.03 | 0.48% | 6,446,038 |
| Jul 28, 2025 | 155.40 | 156.55 | 154.95 | 156.28 | 156.28 | 0.93% | 8,755,412 |
| Jul 25, 2025 | 155.83 | 156.20 | 153.96 | 154.84 | 154.84 | -0.64% | 7,875,498 |
| Jul 24, 2025 | 152.69 | 156.00 | 152.20 | 155.83 | 155.83 | 1.77% | 15,701,024 |
| Jul 23, 2025 | 150.91 | 153.14 | 150.47 | 153.12 | 153.12 | 2.05% | 13,162,816 |
| Jul 22, 2025 | 149.26 | 150.94 | 148.48 | 150.04 | 150.04 | 0.24% | 26,196,489 |
| Jul 21, 2025 | 151.20 | 151.67 | 149.13 | 149.68 | 149.68 | -0.24% | 17,982,218 |
| Jul 18, 2025 | 155.02 | 155.91 | 146.53 | 150.04 | 150.04 | -0.89% | 45,782,636 |
| Jul 17, 2025 | 149.16 | 151.84 | 148.60 | 151.38 | 151.38 | 0.97% | 8,359,596 |
| Jul 16, 2025 | 150.77 | 151.48 | 149.22 | 149.92 | 149.92 | -0.51% | 7,923,427 |
| Jul 15, 2025 | 151.60 | 152.31 | 150.25 | 150.69 | 150.69 | -0.63% | 7,346,346 |
| Jul 14, 2025 | 154.90 | 154.90 | 151.14 | 151.65 | 151.65 | -2.36% | 10,706,325 |
| Jul 11, 2025 | 154.29 | 155.89 | 153.57 | 155.31 | 155.31 | 0.74% | 8,333,214 |
| 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 |