Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
165.78
-0.87 (-0.52%)
Mar 28, 2025, 1:59 PM EDT - Market open
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 166.70 | 167.13 | 165.30 | 165.75 | - | -0.54% | 2,256,188 |
| Mar 27, 2025 | 167.25 | 168.22 | 165.85 | 166.65 | 166.65 | -0.79% | 6,862,691 |
| Mar 26, 2025 | 167.37 | 168.96 | 167.25 | 167.97 | 167.97 | 1.22% | 10,077,764 |
| Mar 25, 2025 | 166.08 | 167.82 | 165.11 | 165.94 | 165.94 | 0.56% | 7,869,159 |
| Mar 24, 2025 | 164.69 | 166.43 | 164.32 | 165.02 | 165.02 | 0.16% | 8,068,002 |
| Mar 21, 2025 | 164.49 | 164.89 | 163.11 | 164.75 | 164.75 | -0.01% | 21,625,460 |
| Mar 20, 2025 | 163.13 | 165.31 | 162.41 | 164.77 | 164.77 | 0.44% | 9,545,886 |
| Mar 19, 2025 | 160.97 | 164.54 | 160.90 | 164.05 | 164.05 | 2.01% | 11,503,859 |
| Mar 18, 2025 | 159.74 | 161.09 | 158.83 | 160.81 | 160.81 | 1.32% | 9,289,469 |
| Mar 17, 2025 | 157.22 | 159.45 | 156.77 | 158.72 | 158.72 | 1.08% | 7,615,153 |
| Mar 14, 2025 | 153.99 | 157.24 | 153.01 | 157.02 | 157.02 | 2.22% | 6,671,549 |
| Mar 13, 2025 | 152.27 | 154.43 | 151.92 | 153.61 | 153.61 | 0.62% | 9,022,758 |
| Mar 12, 2025 | 153.64 | 154.79 | 152.22 | 152.67 | 152.67 | -0.92% | 9,710,223 |
| Mar 11, 2025 | 158.43 | 158.84 | 153.79 | 154.08 | 154.08 | -2.21% | 10,466,294 |
| Mar 10, 2025 | 157.19 | 160.37 | 156.17 | 157.57 | 157.57 | 0.79% | 11,729,059 |
| Mar 7, 2025 | 153.95 | 157.45 | 153.71 | 156.34 | 156.34 | 2.22% | 8,562,635 |
| Mar 6, 2025 | 150.51 | 153.33 | 149.47 | 152.95 | 152.95 | 1.42% | 7,314,687 |
| Mar 5, 2025 | 150.15 | 151.37 | 147.74 | 150.81 | 150.81 | -0.78% | 9,288,538 |
| Mar 4, 2025 | 151.21 | 154.15 | 150.05 | 152.00 | 152.00 | -0.71% | 8,826,344 |
| Mar 3, 2025 | 159.46 | 160.09 | 151.76 | 153.09 | 153.09 | -3.49% | 9,059,814 |
| Feb 28, 2025 | 156.70 | 158.67 | 154.92 | 158.62 | 158.62 | 1.24% | 8,828,547 |
| Feb 27, 2025 | 155.69 | 158.29 | 154.81 | 156.67 | 156.67 | 0.99% | 7,517,237 |
| Feb 26, 2025 | 156.62 | 156.69 | 154.40 | 155.14 | 155.14 | -0.82% | 6,005,232 |
| Feb 25, 2025 | 157.99 | 158.99 | 155.46 | 156.42 | 156.42 | -0.93% | 6,811,293 |
| Feb 24, 2025 | 157.09 | 158.33 | 156.75 | 157.89 | 157.89 | 0.62% | 5,925,047 |
| Feb 21, 2025 | 158.13 | 158.95 | 156.82 | 156.92 | 156.92 | -1.18% | 6,689,815 |
| Feb 20, 2025 | 157.50 | 158.95 | 157.07 | 158.79 | 158.79 | 0.99% | 6,256,154 |
| Feb 19, 2025 | 156.52 | 158.36 | 156.00 | 157.23 | 157.23 | 0.69% | 4,945,813 |
| Feb 18, 2025 | 155.34 | 157.31 | 154.78 | 156.16 | 156.16 | 0.53% | 5,981,480 |
| Feb 14, 2025 | 155.08 | 157.45 | 154.88 | 155.34 | 155.34 | -0.35% | 5,828,805 |
| Feb 13, 2025 | 154.78 | 156.42 | 153.32 | 155.88 | 154.18 | 0.63% | 7,836,362 |
| Feb 12, 2025 | 156.75 | 157.47 | 154.57 | 154.90 | 153.21 | -1.61% | 6,693,461 |
| Feb 11, 2025 | 156.35 | 158.71 | 156.12 | 157.44 | 155.73 | 1.07% | 6,011,842 |
| Feb 10, 2025 | 154.29 | 155.80 | 154.06 | 155.77 | 154.07 | 2.06% | 5,653,770 |
| Feb 7, 2025 | 152.48 | 153.81 | 151.92 | 152.62 | 150.96 | 0.47% | 4,724,947 |
| Feb 6, 2025 | 154.22 | 155.26 | 151.06 | 151.90 | 150.25 | -0.71% | 6,420,525 |
| Feb 5, 2025 | 152.99 | 153.80 | 152.29 | 152.99 | 151.32 | -0.15% | 6,533,680 |
| Feb 4, 2025 | 148.72 | 153.39 | 148.72 | 153.22 | 151.55 | 2.60% | 8,458,070 |
| Feb 3, 2025 | 149.00 | 150.86 | 147.80 | 149.34 | 147.71 | 0.10% | 7,604,961 |
| Jan 31, 2025 | 153.76 | 154.37 | 148.65 | 149.19 | 147.57 | -4.56% | 16,731,592 |
| Jan 30, 2025 | 156.56 | 157.45 | 155.52 | 156.32 | 154.62 | 0.40% | 6,931,918 |
| Jan 29, 2025 | 155.72 | 156.58 | 154.81 | 155.69 | 154.00 | -0.33% | 5,630,563 |
| Jan 28, 2025 | 157.71 | 158.92 | 155.18 | 156.21 | 154.51 | -0.65% | 6,425,353 |
| Jan 27, 2025 | 156.33 | 157.89 | 155.52 | 157.23 | 155.52 | 1.02% | 7,140,991 |
| Jan 24, 2025 | 156.46 | 157.47 | 155.27 | 155.65 | 153.96 | -0.23% | 8,003,778 |
| Jan 23, 2025 | 157.63 | 157.94 | 155.62 | 156.01 | 154.31 | -0.26% | 5,979,808 |
| Jan 22, 2025 | 157.68 | 158.44 | 156.27 | 156.41 | 154.71 | -1.16% | 7,232,227 |
| Jan 21, 2025 | 161.15 | 161.40 | 157.49 | 158.24 | 156.52 | -2.00% | 10,131,372 |
| Jan 17, 2025 | 159.13 | 161.77 | 158.80 | 161.47 | 159.71 | 1.31% | 9,260,428 |
| Jan 16, 2025 | 158.03 | 159.90 | 158.03 | 159.38 | 157.65 | 0.66% | 5,578,902 |