Skip to main content
Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
156.92
-1.87 (-1.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025158.13158.95156.82156.92156.92-1.18%6,689,815
Feb 20, 2025157.50158.95157.07158.79158.790.99%6,256,154
Feb 19, 2025156.52158.36156.00157.23157.230.69%4,945,813
Feb 18, 2025155.34157.31154.78156.16156.160.53%5,981,480
Feb 14, 2025155.08157.45154.88155.34155.34-0.35%5,828,805
Feb 13, 2025154.78156.42153.32155.88154.180.63%7,836,362
Feb 12, 2025156.75157.47154.57154.90153.21-1.61%6,693,461
Feb 11, 2025156.35158.71156.12157.44155.731.07%6,011,842
Feb 10, 2025154.29155.80154.06155.77154.072.06%5,653,770
Feb 7, 2025152.48153.81151.92152.62150.960.47%4,724,947
Feb 6, 2025154.22155.26151.06151.90150.25-0.71%6,420,525
Feb 5, 2025152.99153.80152.29152.99151.32-0.15%6,533,680
Feb 4, 2025148.72153.39148.72153.22151.552.60%8,458,070
Feb 3, 2025149.00150.86147.80149.34147.710.10%7,604,961
Jan 31, 2025153.76154.37148.65149.19147.57-4.56%16,731,592
Jan 30, 2025156.56157.45155.52156.32154.620.40%6,931,918
Jan 29, 2025155.72156.58154.81155.69154.00-0.33%5,630,563
Jan 28, 2025157.71158.92155.18156.21154.51-0.65%6,425,353
Jan 27, 2025156.33157.89155.52157.23155.521.02%7,140,991
Jan 24, 2025156.46157.47155.27155.65153.96-0.23%8,003,778
Jan 23, 2025157.63157.94155.62156.01154.31-0.26%5,979,808
Jan 22, 2025157.68158.44156.27156.41154.71-1.16%7,232,227
Jan 21, 2025161.15161.40157.49158.24156.52-2.00%10,131,372
Jan 17, 2025159.13161.77158.80161.47159.711.31%9,260,428
Jan 16, 2025158.03159.90158.03159.38157.650.66%5,578,902
Jan 15, 2025156.88158.69156.38158.33156.610.91%7,899,997
Jan 14, 2025155.21156.91154.46156.90155.191.00%6,830,219
Jan 13, 2025154.10157.35154.00155.35153.661.44%11,774,073
Jan 10, 2025153.41154.34150.87153.14151.471.89%11,074,716
Jan 8, 2025148.04151.18148.03150.30148.660.47%7,640,885
Jan 7, 2025148.51150.50147.63149.59147.961.58%7,735,997
Jan 6, 2025148.40150.33146.87147.26145.66-0.40%5,888,731
Jan 3, 2025147.54148.50147.30147.85146.240.78%5,813,935
Jan 2, 2025145.48148.07145.48146.71145.111.29%7,170,257
Dec 31, 2024143.52145.34143.32144.84143.261.24%6,137,843
Dec 30, 2024143.79143.98142.35143.07141.51-0.65%6,194,835
Dec 27, 2024144.29145.71143.39144.00142.430.01%5,296,875
Dec 26, 2024143.67144.31142.90143.98142.410.10%4,494,424
Dec 24, 2024143.10144.05142.26143.84142.270.61%3,556,081
Dec 23, 2024142.48143.35141.54142.97141.410.08%8,156,466
Dec 20, 2024140.83142.85140.55142.85141.301.20%32,209,195
Dec 19, 2024144.57144.76140.95141.15139.61-2.03%16,544,329
Dec 18, 2024147.76148.67143.98144.08142.51-2.72%10,174,494
Dec 17, 2024148.00148.65146.91148.11146.50-0.84%11,909,333
Dec 16, 2024153.89153.89149.25149.36147.73-2.93%11,961,219
Dec 13, 2024154.87154.96153.07153.87152.20-0.54%5,816,180
Dec 12, 2024155.87156.53154.27154.71153.03-0.96%7,621,522
Dec 11, 2024156.86157.17155.80156.21154.51-0.50%13,764,742
Dec 10, 2024159.06159.52156.70157.00155.29-0.05%9,126,158
Dec 9, 2024157.00160.08156.82157.08155.371.19%9,404,473
Dec 6, 2024158.75158.83155.17155.24153.55-2.57%9,701,694
Dec 5, 2024159.29160.67158.69159.33157.600.64%6,358,358
Dec 4, 2024161.83161.84157.86158.32156.60-2.22%7,862,728
Dec 3, 2024162.98163.20161.39161.92160.16-0.18%5,900,066
Dec 2, 2024162.29162.95160.11162.21160.440.17%6,229,596
Nov 29, 2024162.25162.75160.66161.93160.17-0.11%5,076,953
Nov 27, 2024162.76164.68161.61162.11160.35-0.26%7,674,474
Nov 26, 2024162.31162.94161.40162.53160.761.35%7,369,944
Nov 25, 2024162.15163.17159.83160.36158.61-1.23%10,702,395
Nov 22, 2024161.51162.61161.15162.36160.590.45%7,006,293
Nov 21, 2024162.02162.65161.29161.63159.870.19%7,945,531
Nov 20, 2024159.91161.44159.78161.33159.571.08%6,391,252
Nov 19, 2024159.98160.43158.75159.60157.86-0.72%4,657,409
Nov 18, 2024160.56161.52159.07160.76159.01-0.41%6,092,141
Nov 15, 2024161.52162.38160.76161.42158.06-0.23%9,022,753
Nov 14, 2024159.84161.83159.68161.80158.431.94%10,111,234
Nov 13, 2024156.07159.02154.53158.72155.422.21%8,824,013
Nov 12, 2024157.30157.47155.12155.29152.06-0.77%5,681,869
Nov 11, 2024157.14157.94155.90156.50153.24-0.27%7,771,691
Nov 8, 2024156.60157.58155.67156.93153.660.10%6,041,457
Nov 7, 2024157.94158.01156.40156.77153.51-0.60%8,143,245
Nov 6, 2024157.10158.61156.12157.72154.442.81%12,118,908
Nov 5, 2024154.53154.67152.55153.41150.22-0.36%5,978,897
Nov 4, 2024154.42154.42152.62153.97150.770.59%6,129,961
Nov 1, 2024152.48155.93151.70153.07149.882.86%11,727,977
Oct 31, 2024148.76149.57147.89148.82145.720.52%8,400,855
Oct 30, 2024149.08149.65147.66148.05144.97-0.32%5,784,011
Oct 29, 2024150.04150.42147.87148.52145.43-1.34%6,014,676
Oct 28, 2024148.25150.70148.16150.54147.41-0.18%8,892,039
Oct 25, 2024151.39152.12150.46150.81147.670.24%6,839,894
Oct 24, 2024151.13151.45149.38150.45147.32-0.02%5,474,258
Oct 23, 2024150.36151.00149.29150.48147.35-0.29%5,248,853
Oct 22, 2024151.25151.68150.22150.92147.780.03%4,416,409
Oct 21, 2024152.00152.48150.49150.88147.740.09%5,073,999
Oct 18, 2024150.82151.08149.38150.75147.61-0.30%5,208,202
Oct 17, 2024149.26151.33148.97151.20148.051.66%6,593,136
Oct 16, 2024148.35149.03148.21148.73145.630.68%4,303,737
Oct 15, 2024148.80149.96147.56147.73144.66-2.67%6,704,610
Oct 14, 2024150.52151.90150.18151.78148.620.24%4,214,721
Oct 11, 2024150.38152.33150.25151.42148.270.53%5,051,314
Oct 10, 2024150.68151.55149.85150.62147.490.65%4,420,891
Oct 9, 2024147.51150.37147.36149.65146.540.61%4,973,453
Oct 8, 2024149.20149.60147.73148.75145.65-1.57%5,892,739
Oct 7, 2024151.50152.75150.69151.12147.970.25%5,895,852
Oct 4, 2024152.48152.50150.14150.74147.60-0.34%7,895,285
Oct 3, 2024151.31152.17150.02151.25148.100.20%6,553,282
Oct 2, 2024151.68152.28149.26150.95147.810.84%8,105,420
Oct 1, 2024146.35150.52145.45149.70146.581.65%9,489,121
Sep 30, 2024145.37147.48144.28147.27144.201.22%7,494,608
Sep 27, 2024142.98145.77142.84145.49142.462.46%8,049,155