Chevron Corporation
CVX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $232.50 | $233.25 | $227.42 | $227.77 | -3.29% | 9.17M |
| Oct 30, 2026 | $234.01 | $236.48 | $233.22 | $235.52 | +1.75% | 11.02M |
| Oct 29, 2026 | $232.25 | $232.95 | $229.01 | $231.46 | +0.99% | 5.65M |
| Oct 28, 2026 | $228.88 | $231.56 | $228.34 | $229.20 | +0.43% | 6.35M |
| Oct 27, 2026 | $230.96 | $232.27 | $227.63 | $228.23 | -1.63% | 6.44M |
| Oct 26, 2026 | $231.70 | $234.08 | $230.53 | $232.01 | -0.51% | 6.96M |
| Oct 23, 2026 | $228.19 | $233.74 | $227.98 | $233.21 | +2.88% | 8.14M |
| Oct 22, 2026 | $228.86 | $229.04 | $222.86 | $226.68 | -0.04% | 6.59M |
| Oct 21, 2026 | $225.90 | $228.48 | $224.19 | $226.78 | +0.47% | 8.21M |
| Oct 20, 2026 | $226.48 | $227.28 | $221.56 | $225.71 | +0.60% | 8.02M |
| Oct 19, 2026 | $223.88 | $225.67 | $223.12 | $224.37 | -0.28% | 9.52M |
| Oct 16, 2026 | $221.85 | $225.31 | $220.41 | $224.99 | +2.59% | 8.72M |
| Oct 15, 2026 | $222.82 | $223.46 | $218.05 | $219.32 | -1.23% | 7.10M |
| Oct 14, 2026 | $218.89 | $222.55 | $218.54 | $222.04 | +1.98% | 9.51M |
| Oct 13, 2026 | $217.00 | $218.79 | $215.95 | $217.73 | +1.27% | 7.44M |
| Oct 12, 2026 | $214.54 | $216.67 | $213.75 | $215.00 | +1.42% | 8.31M |
| Oct 9, 2026 | $211.05 | $213.72 | $210.71 | $211.98 | +0.20% | 6.30M |
| Oct 8, 2026 | $209.32 | $212.36 | $208.96 | $211.55 | +3.12% | 7.63M |
| Oct 7, 2026 | $208.44 | $210.14 | $204.86 | $205.15 | -1.17% | 5.74M |
| Oct 6, 2026 | $205.57 | $208.69 | $204.89 | $207.58 | +0.54% | 5.47M |
| Oct 5, 2026 | $206.83 | $207.26 | $201.96 | $206.47 | -0.11% | 6.45M |
| Oct 2, 2026 | $204.80 | $207.32 | $204.45 | $206.69 | -0.20% | 6.67M |
| Oct 1, 2026 | $203.33 | $207.41 | $202.82 | $207.10 | +1.42% | 6.00M |
| Sep 30, 2026 | $205.09 | $206.83 | $204.21 | $204.21 | -0.08% | 6.39M |
| Sep 29, 2026 | $203.05 | $205.48 | $202.70 | $204.38 | -0.96% | 5.92M |
| Sep 28, 2026 | $207.00 | $208.25 | $205.38 | $206.37 | +0.94% | 9.53M |
| Sep 25, 2026 | $203.81 | $206.54 | $203.40 | $204.45 | -0.58% | 7.14M |
| Sep 24, 2026 | $207.24 | $208.10 | $204.87 | $205.65 | +0.07% | 9.39M |
| Sep 23, 2026 | $204.46 | $207.00 | $203.48 | $205.51 | +1.53% | 8.26M |
| Sep 22, 2026 | $201.87 | $204.44 | $200.78 | $202.41 | -0.62% | 9.35M |
| Sep 21, 2026 | $207.89 | $209.00 | $203.50 | $203.67 | -2.79% | 8.47M |
| Sep 18, 2026 | $211.09 | $211.90 | $207.31 | $209.51 | -0.97% | 47.30M |
| Sep 17, 2026 | $209.61 | $211.75 | $209.17 | $211.57 | +0.01% | 7.39M |
| Sep 16, 2026 | $215.09 | $215.28 | $210.37 | $211.54 | -2.86% | 8.05M |
| Sep 15, 2026 | $212.89 | $217.78 | $212.74 | $217.77 | +2.64% | 9.56M |
| 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 | — | 13.67M |
