Chevron Corporation
CVX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $217.00 | $217.65 | $211.27 | $212.17 | -0.88% | 9.38M |
| Sep 11, 2026 | $212.02 | $215.55 | $212.02 | $214.06 | +0.61% | 6.57M |
| Sep 10, 2026 | $217.40 | $217.40 | $211.34 | $212.76 | -0.49% | 9.63M |
| Sep 9, 2026 | $212.88 | $215.28 | $212.23 | $213.81 | +1.91% | 8.39M |
| Sep 8, 2026 | $211.25 | $213.31 | $209.18 | $209.80 | +0.58% | 7.71M |
| Sep 4, 2026 | $209.51 | $209.86 | $207.12 | $208.60 | -1.29% | 5.46M |
| Sep 3, 2026 | $212.38 | $213.20 | $211.17 | $211.32 | -0.22% | 6.67M |
| Sep 2, 2026 | $210.49 | $212.79 | $209.46 | $211.78 | +0.35% | 7.60M |
| Sep 1, 2026 | $209.00 | $211.08 | $207.80 | $211.05 | +2.38% | 8.56M |
| Aug 31, 2026 | $206.08 | $208.42 | $203.84 | $206.14 | +2.12% | 12.07M |
| Aug 28, 2026 | $199.98 | $202.24 | $199.56 | $201.86 | +1.05% | 5.30M |
| Aug 27, 2026 | $199.57 | $200.88 | $197.82 | $199.77 | -0.22% | 8.12M |
| Aug 26, 2026 | $198.73 | $202.39 | $198.12 | $200.21 | +0.16% | 6.87M |
| Aug 25, 2026 | $201.03 | $202.06 | $199.79 | $199.89 | -1.58% | 8.18M |
| Aug 24, 2026 | $203.67 | $205.30 | $201.75 | $203.09 | -1.06% | 5.85M |
| Aug 21, 2026 | $205.93 | $207.82 | $205.01 | $205.27 | -0.24% | 7.36M |
| Aug 20, 2026 | $208.90 | $208.98 | $205.52 | $205.77 | +0.00% | 8.20M |
| Aug 19, 2026 | $205.05 | $207.68 | $204.26 | $205.76 | +0.01% | 8.69M |
| Aug 18, 2026 | $205.03 | $206.22 | $203.71 | $205.74 | +1.50% | 7.70M |
| Aug 17, 2026 | $200.73 | $203.68 | $199.80 | $202.70 | +1.35% | 8.36M |
| Aug 14, 2026 | $198.87 | $201.63 | $198.36 | $200.00 | +1.16% | 7.91M |
| Aug 13, 2026 | $195.00 | $198.10 | $193.75 | $197.70 | +0.56% | 5.91M |
| Aug 12, 2026 | $195.22 | $197.40 | $194.58 | $196.60 | -0.03% | 7.37M |
| Aug 11, 2026 | $194.25 | $197.46 | $194.25 | $196.66 | +0.90% | 6.05M |
| Aug 10, 2026 | $188.88 | $194.99 | $188.88 | $194.91 | +4.48% | 13.67M |
| Aug 7, 2026 | $186.21 | $187.75 | $185.87 | $186.56 | -1.41% | 7.10M |
| Aug 6, 2026 | $188.97 | $189.78 | $187.02 | $189.23 | +1.51% | 7.18M |
| Aug 5, 2026 | $191.19 | $191.38 | $186.27 | $186.41 | -2.10% | 8.26M |
| Aug 4, 2026 | $190.15 | $191.47 | $186.34 | $190.40 | -1.44% | 9.46M |
| Aug 3, 2026 | $195.38 | $195.86 | $191.81 | $193.18 | -1.85% | 9.54M |
| Jul 31, 2026 | $195.11 | $197.55 | $191.54 | $196.83 | +2.35% | 9.96M |
| Jul 30, 2026 | $189.91 | $193.12 | $189.31 | $192.31 | +0.23% | 6.65M |
| Jul 29, 2026 | $192.50 | $193.56 | $190.78 | $191.86 | +2.28% | 8.11M |
| Jul 28, 2026 | $191.47 | $191.97 | $186.73 | $187.58 | -1.27% | 7.41M |
| Jul 27, 2026 | $188.67 | $192.49 | $188.67 | $190.00 | -2.46% | 7.37M |
| Jul 24, 2026 | $194.46 | $196.87 | $193.80 | $194.79 | +0.19% | 6.70M |
| Jul 23, 2026 | $196.30 | $197.69 | $194.02 | $194.42 | +0.75% | 8.15M |
| Jul 22, 2026 | $193.40 | $193.70 | $191.94 | $192.98 | +1.00% | 6.14M |
| Jul 21, 2026 | $190.50 | $191.26 | $189.32 | $191.07 | +0.72% | 6.89M |
| Jul 20, 2026 | $186.29 | $190.35 | $185.93 | $189.71 | +1.24% | 7.77M |
| Jul 17, 2026 | $187.47 | $188.15 | $185.50 | $187.38 | +1.91% | 7.06M |
| Jul 16, 2026 | $182.57 | $184.83 | $181.95 | $183.86 | +1.24% | 6.26M |
| Jul 15, 2026 | $182.17 | $182.40 | $178.58 | $181.60 | -0.09% | 6.67M |
| Jul 14, 2026 | $182.75 | $183.36 | $180.63 | $181.76 | -0.24% | 6.82M |
| Jul 13, 2026 | $179.02 | $182.38 | $179.02 | $182.20 | +3.29% | 7.69M |
| Jul 10, 2026 | $174.97 | $176.42 | $173.51 | $176.40 | +1.35% | 6.00M |
| Jul 9, 2026 | $174.63 | $175.59 | $173.90 | $174.05 | -1.09% | 6.58M |
| Jul 8, 2026 | $176.80 | $178.58 | $174.95 | $175.97 | +1.13% | 9.92M |
| Jul 7, 2026 | $170.14 | $174.61 | $170.00 | $174.01 | +3.52% | 9.75M |
| Jul 6, 2026 | $168.86 | $169.26 | $167.16 | $168.10 | -0.65% | 9.97M |
| Jul 2, 2026 | $168.28 | $169.55 | $167.40 | $169.20 | +2.12% | 9.56M |
| Jul 1, 2026 | $164.78 | $167.47 | $164.78 | $165.69 | -0.04% | 9.18M |
| Jun 30, 2026 | $169.70 | $170.46 | $165.20 | $165.76 | -1.61% | 19.43M |
| Jun 29, 2026 | $171.37 | $171.60 | $168.37 | $168.47 | -1.51% | 8.81M |
| Jun 26, 2026 | $172.24 | $172.25 | $169.93 | $171.06 | -0.69% | 13.10M |
| Jun 25, 2026 | $170.22 | $172.77 | $169.27 | $172.24 | +0.46% | 7.96M |
| Jun 24, 2026 | $173.89 | $173.99 | $170.86 | $171.45 | -2.57% | 10.63M |
| Jun 23, 2026 | $175.78 | $176.40 | $174.70 | $175.98 | +0.53% | 6.56M |
| Jun 22, 2026 | $174.08 | $175.45 | $172.86 | $175.06 | +0.82% | 11.11M |
| Jun 18, 2026 | $175.64 | $175.64 | $172.23 | $173.63 | — | 19.15M |
