Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
155.36
+1.19 (0.77%)
Jul 11, 2025, 11:13 AM - Market open

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 154.29 154.89 153.57 154.97 - 0.52% 1,631,622
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
May 21, 2025 136.62 137.13 135.49 135.56 135.56 -1.25% 9,073,206
May 20, 2025 138.29 138.75 137.03 137.27 137.27 -0.88% 6,503,930
May 19, 2025 139.47 139.52 137.12 138.49 138.49 -2.54% 7,713,568
May 16, 2025 142.70 143.00 140.70 142.10 140.37 -0.11% 8,200,079
May 15, 2025 140.00 142.46 139.51 142.26 140.53 0.42% 7,545,407
May 14, 2025 141.76 142.23 140.73 141.67 139.94 -0.48% 6,453,620
May 13, 2025 141.53 143.23 140.92 142.35 140.61 0.52% 8,536,797
May 12, 2025 142.45 143.71 140.57 141.62 139.89 2.26% 8,028,200
May 9, 2025 138.90 139.37 137.70 138.49 136.80 1.06% 5,965,723
May 8, 2025 136.69 138.89 136.47 137.04 135.37 0.92% 8,669,305
May 7, 2025 136.07 136.30 134.62 135.79 134.13 0.14% 8,423,485
May 6, 2025 136.35 137.31 135.04 135.60 133.95 0.07% 9,916,241
May 5, 2025 136.77 137.00 135.18 135.50 133.85 -2.17% 9,664,980
May 2, 2025 137.88 139.78 135.29 138.50 136.81 1.64% 12,393,235
May 1, 2025 135.42 137.95 135.12 136.26 134.60 0.15% 10,199,849
Apr 30, 2025 138.00 138.15 134.14 136.06 134.40 -2.33% 13,858,040