Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
154.82
-2.80 (-1.78%)
At close: Nov 17, 2025, 4:00 PM EST
155.08
+0.26 (0.17%)
After-hours: Nov 17, 2025, 7:58 PM EST
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 157.72 | 157.89 | 154.44 | 154.82 | 153.11 | -1.78% | 8,735,618 |
| Nov 14, 2025 | 156.23 | 157.95 | 154.81 | 157.62 | 155.88 | 1.31% | 8,484,812 |
| Nov 13, 2025 | 154.00 | 156.20 | 153.93 | 155.58 | 153.86 | 1.47% | 7,998,740 |
| Nov 12, 2025 | 155.58 | 155.79 | 152.08 | 153.32 | 151.63 | -1.87% | 11,670,947 |
| Nov 11, 2025 | 156.75 | 157.99 | 155.90 | 156.24 | 154.51 | 0.38% | 6,361,426 |
| Nov 10, 2025 | 155.42 | 155.98 | 152.37 | 155.65 | 153.93 | 0.41% | 8,436,797 |
| Nov 7, 2025 | 153.43 | 156.17 | 153.43 | 155.02 | 153.31 | 1.36% | 9,835,929 |
| Nov 6, 2025 | 152.91 | 154.79 | 152.68 | 152.94 | 151.25 | 0.18% | 6,466,257 |
| Nov 5, 2025 | 153.53 | 154.40 | 152.66 | 152.66 | 150.97 | -0.48% | 5,894,721 |
| Nov 4, 2025 | 153.43 | 153.76 | 152.15 | 153.39 | 151.70 | -0.42% | 6,976,838 |
| Nov 3, 2025 | 157.41 | 157.72 | 153.57 | 154.04 | 152.34 | -2.33% | 8,512,209 |
| Oct 31, 2025 | 155.73 | 159.18 | 155.11 | 157.72 | 155.98 | 2.74% | 11,136,109 |
| Oct 30, 2025 | 155.23 | 155.23 | 153.24 | 153.52 | 151.82 | -1.02% | 8,971,226 |
| Oct 29, 2025 | 153.86 | 156.15 | 153.86 | 155.10 | 153.39 | 0.63% | 7,344,432 |
| Oct 28, 2025 | 154.90 | 156.23 | 153.89 | 154.13 | 152.43 | -0.74% | 5,066,475 |
| Oct 27, 2025 | 155.80 | 156.50 | 154.87 | 155.28 | 153.56 | -0.18% | 4,884,434 |
| Oct 24, 2025 | 157.42 | 157.63 | 155.43 | 155.56 | 153.84 | -0.64% | 4,979,941 |
| Oct 23, 2025 | 158.20 | 158.59 | 156.12 | 156.56 | 154.83 | 0.64% | 9,810,894 |
| Oct 22, 2025 | 154.65 | 155.98 | 153.61 | 155.57 | 153.85 | 1.16% | 6,036,705 |
| Oct 21, 2025 | 154.74 | 155.29 | 153.21 | 153.79 | 152.09 | -0.45% | 6,304,917 |
| Oct 20, 2025 | 153.43 | 154.72 | 153.18 | 154.48 | 152.77 | 0.91% | 5,676,505 |
| Oct 17, 2025 | 152.26 | 154.19 | 152.20 | 153.08 | 151.39 | 0.90% | 7,735,462 |
| Oct 16, 2025 | 152.14 | 152.73 | 150.23 | 151.71 | 150.03 | -0.26% | 5,276,788 |
| Oct 15, 2025 | 152.90 | 154.21 | 151.04 | 152.11 | 150.43 | -0.18% | 5,824,931 |
| Oct 14, 2025 | 149.81 | 153.46 | 149.66 | 152.39 | 150.71 | 0.30% | 6,419,350 |
| Oct 13, 2025 | 150.00 | 151.98 | 149.43 | 151.94 | 150.26 | 2.04% | 5,978,755 |
| Oct 10, 2025 | 150.70 | 151.35 | 148.89 | 148.90 | 147.26 | -1.81% | 7,796,621 |
| Oct 9, 2025 | 154.13 | 154.97 | 151.56 | 151.64 | 149.97 | -1.37% | 6,178,601 |
| Oct 8, 2025 | 154.36 | 154.68 | 152.84 | 153.74 | 152.04 | -0.76% | 5,678,028 |
| Oct 7, 2025 | 153.65 | 154.96 | 151.28 | 154.91 | 153.20 | 0.58% | 5,479,593 |
| Oct 6, 2025 | 153.97 | 154.65 | 152.92 | 154.02 | 152.32 | 0.31% | 4,778,924 |
| Oct 3, 2025 | 153.58 | 154.28 | 152.23 | 153.55 | 151.85 | 0.12% | 7,249,291 |
| Oct 2, 2025 | 153.96 | 156.60 | 153.32 | 153.37 | 151.68 | -0.78% | 7,562,448 |
| Oct 1, 2025 | 154.83 | 155.09 | 153.19 | 154.58 | 152.87 | -0.46% | 6,768,358 |
| Sep 30, 2025 | 154.89 | 155.73 | 153.93 | 155.29 | 153.57 | -0.52% | 7,755,716 |
| Sep 29, 2025 | 159.13 | 159.13 | 155.56 | 156.10 | 154.38 | -2.53% | 8,315,073 |
| Sep 26, 2025 | 160.57 | 161.30 | 159.51 | 160.16 | 158.39 | -0.35% | 7,015,168 |
| Sep 25, 2025 | 159.44 | 161.01 | 159.35 | 160.72 | 158.94 | 0.97% | 6,311,040 |
| Sep 24, 2025 | 158.32 | 160.49 | 158.25 | 159.18 | 157.42 | 1.12% | 6,285,228 |
| Sep 23, 2025 | 157.12 | 159.83 | 156.99 | 157.42 | 155.68 | 0.88% | 7,181,383 |
| Sep 22, 2025 | 155.62 | 157.12 | 155.15 | 156.05 | 154.33 | -0.10% | 5,244,025 |
| Sep 19, 2025 | 159.00 | 159.00 | 155.55 | 156.21 | 154.48 | -1.66% | 16,733,988 |
| Sep 18, 2025 | 160.03 | 160.29 | 158.09 | 158.84 | 157.09 | -0.78% | 6,244,226 |
| Sep 17, 2025 | 159.20 | 160.67 | 158.61 | 160.09 | 158.32 | 0.34% | 5,736,777 |
| Sep 16, 2025 | 158.25 | 160.10 | 158.12 | 159.54 | 157.78 | 1.42% | 8,011,032 |
| Sep 15, 2025 | 157.38 | 158.32 | 156.50 | 157.31 | 155.57 | 0.13% | 5,030,461 |
| Sep 12, 2025 | 158.85 | 159.78 | 157.10 | 157.11 | 155.37 | -0.72% | 5,546,333 |
| Sep 11, 2025 | 156.50 | 158.92 | 156.01 | 158.25 | 156.50 | 0.29% | 6,417,408 |
| Sep 10, 2025 | 155.05 | 157.92 | 155.00 | 157.79 | 156.05 | 1.90% | 7,440,811 |
| Sep 9, 2025 | 154.91 | 156.99 | 154.60 | 154.85 | 153.14 | 0.55% | 7,769,177 |