Skip to main content
Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
137.91
+1.89 (1.39%)
At close: May 29, 2025, 4:00 PM
137.75
-0.16 (-0.12%)
After-hours: May 29, 2025, 7:59 PM EDT

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025136.50137.94136.10137.91137.911.39%7,556,199
May 28, 2025138.78138.79135.66136.02136.02-1.31%6,876,282
May 27, 2025137.38137.97136.41137.83137.830.94%8,348,877
May 23, 2025134.39136.79134.06136.54136.540.92%7,025,946
May 22, 2025134.99135.99133.77135.29135.29-0.20%8,877,579
May 21, 2025136.62137.13135.49135.56135.56-1.25%9,073,206
May 20, 2025138.29138.75137.03137.27137.27-0.88%6,503,930
May 19, 2025139.47139.52137.12138.49138.49-2.54%7,713,568
May 16, 2025142.70143.00140.70142.10140.37-0.11%8,200,079
May 15, 2025140.00142.46139.51142.26140.530.42%7,545,407
May 14, 2025141.76142.23140.73141.67139.94-0.48%6,453,620
May 13, 2025141.53143.23140.92142.35140.610.52%8,536,797
May 12, 2025142.45143.71140.57141.62139.892.26%8,028,200
May 9, 2025138.90139.37137.70138.49136.801.06%5,965,723
May 8, 2025136.69138.89136.47137.04135.370.92%8,669,305
May 7, 2025136.07136.30134.62135.79134.130.14%8,423,485
May 6, 2025136.35137.31135.04135.60133.950.07%9,916,241
May 5, 2025136.77137.00135.18135.50133.85-2.17%9,664,980
May 2, 2025137.88139.78135.29138.50136.811.64%12,393,235
May 1, 2025135.42137.95135.12136.26134.600.15%10,199,849
Apr 30, 2025138.00138.15134.14136.06134.40-2.33%13,858,040
Apr 29, 2025138.69140.01138.57139.30137.60-0.57%7,343,820
Apr 28, 2025138.97140.46138.68140.10138.390.99%6,715,539
Apr 25, 2025138.33139.05137.25138.73137.04-0.24%6,878,491
Apr 24, 2025137.92139.40137.22139.07137.371.75%7,745,778
Apr 23, 2025137.21138.55135.15136.68135.01-0.45%10,001,966
Apr 22, 2025135.26138.24134.94137.30135.632.67%7,984,676
Apr 21, 2025136.02136.29132.33133.73132.10-3.00%9,967,487
Apr 17, 2025136.69140.24136.45137.87136.191.85%8,434,434
Apr 16, 2025135.40137.55134.80135.36133.710.61%8,637,220
Apr 15, 2025134.32136.63134.25134.54132.90-0.58%9,334,825
Apr 14, 2025138.48138.54134.10135.32133.67-0.23%9,628,152
Apr 11, 2025135.01137.12132.04135.63133.980.48%17,224,405
Apr 10, 2025143.22143.63133.45134.98133.33-7.57%20,991,216
Apr 9, 2025135.02147.47133.88146.03144.256.65%16,846,839
Apr 8, 2025144.15144.49134.87136.93135.26-2.30%12,904,424
Apr 7, 2025138.73146.19137.29140.15138.44-2.18%17,816,954
Apr 4, 2025151.76152.46142.75143.28141.53-8.22%20,374,716
Apr 3, 2025160.12161.35155.80156.12154.22-6.22%15,500,988
Apr 2, 2025167.40167.98165.85166.47164.44-1.21%7,044,869
Apr 1, 2025167.29168.60166.16168.51166.460.73%6,378,587
Mar 31, 2025166.19168.92166.13167.29165.250.72%10,675,731
Mar 28, 2025166.70167.13165.30166.09164.06-0.34%4,923,025
Mar 27, 2025167.25168.22165.85166.65164.62-0.79%6,862,691
Mar 26, 2025167.37168.96167.25167.97165.921.22%10,077,764
Mar 25, 2025166.08167.82165.11165.94163.920.56%7,869,159
Mar 24, 2025164.69166.43164.32165.02163.010.16%8,068,002
Mar 21, 2025164.49164.89163.11164.75162.74-0.01%21,625,460
Mar 20, 2025163.13165.31162.41164.77162.760.44%9,545,886
Mar 19, 2025160.97164.54160.90164.05162.052.01%11,503,859