Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
157.11
-1.14 (-0.72%)
At close: Sep 12, 2025, 4:00 PM EDT
157.11
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025158.85159.78157.18157.25--0.63%3,387,405
Sep 11, 2025156.50158.92156.01158.25158.250.29%6,417,408
Sep 10, 2025155.05157.92155.00157.79157.791.90%7,440,811
Sep 9, 2025154.91156.99154.60154.85154.850.55%7,769,177
Sep 8, 2025153.91155.03152.88154.00154.000.22%9,461,969
Sep 5, 2025156.06156.72153.49153.66153.66-2.56%11,011,667
Sep 4, 2025158.06159.65157.50157.69157.69-0.23%7,242,974
Sep 3, 2025160.00161.85157.02158.06158.06-2.33%8,506,574
Sep 2, 2025160.48161.86159.38161.83161.830.77%8,947,302
Aug 29, 2025159.70161.10159.45160.60160.600.80%6,934,840
Aug 28, 2025159.01159.52157.85159.32159.320.05%6,502,447
Aug 27, 2025157.40159.99157.21159.24159.241.19%7,482,961
Aug 26, 2025157.51160.00156.55157.36157.36-0.53%10,270,028
Aug 25, 2025157.90158.32157.17158.20158.200.01%7,029,967
Aug 22, 2025155.32158.79155.32158.18158.181.69%9,084,344
Aug 21, 2025152.82155.67152.73155.55155.551.52%7,533,625
Aug 20, 2025152.42153.49151.93153.22153.220.80%8,076,269
Aug 19, 2025153.46153.94151.86152.00152.00-2.14%8,567,476
Aug 18, 2025156.13156.49154.75155.32153.59-0.79%8,174,280
Aug 15, 2025155.48158.54155.29156.55154.810.90%11,617,047
Aug 14, 2025155.70155.70154.10155.16153.43-0.46%7,337,258
Aug 13, 2025154.57156.01154.20155.87154.140.93%6,582,191
Aug 12, 2025154.09156.05153.36154.44152.720.65%6,645,373
Aug 11, 2025155.34155.93152.99153.45151.74-1.01%6,169,716
Aug 8, 2025153.99155.75153.50155.01153.291.21%6,332,807
Aug 7, 2025153.80155.15152.83153.16151.460.25%6,510,670
Aug 6, 2025154.48155.16152.22152.78151.08-0.17%7,840,914
Aug 5, 2025151.03153.10149.90153.04151.341.32%8,604,079
Aug 4, 2025151.25152.08149.82151.04149.36-0.24%10,116,631
Aug 1, 2025152.55154.65150.36151.40149.72-0.16%10,706,494
Jul 31, 2025152.00153.93151.14151.64149.95-1.25%10,237,099
Jul 30, 2025156.14156.31152.70153.56151.85-2.21%9,191,661
Jul 29, 2025156.68157.21155.45157.03155.280.48%6,446,038
Jul 28, 2025155.40156.55154.95156.28154.540.93%8,755,412
Jul 25, 2025155.83156.20153.96154.84153.12-0.64%7,875,498
Jul 24, 2025152.69156.00152.20155.83154.101.77%15,701,024
Jul 23, 2025150.91153.14150.47153.12151.422.05%13,162,816
Jul 22, 2025149.26150.94148.48150.04148.370.24%26,196,489
Jul 21, 2025151.20151.67149.13149.68148.02-0.24%17,982,218
Jul 18, 2025155.02155.91146.53150.04148.37-0.89%45,782,636
Jul 17, 2025149.16151.84148.60151.38149.700.97%8,359,596
Jul 16, 2025150.77151.48149.22149.92148.25-0.51%7,923,427
Jul 15, 2025151.60152.31150.25150.69149.01-0.63%7,346,346
Jul 14, 2025154.90154.90151.14151.65149.96-2.36%10,706,325
Jul 11, 2025154.29155.89153.57155.31153.580.74%8,333,214
Jul 10, 2025152.79155.28151.68154.17152.460.75%8,398,810
Jul 9, 2025152.94153.96152.48153.02151.32-0.14%9,495,898
Jul 8, 2025147.32153.24147.26153.24151.543.96%14,082,097
Jul 7, 2025147.40148.17145.58147.40145.76-0.65%9,460,902
Jul 3, 2025147.84148.98147.36148.37146.720.26%5,173,309