Education
About Us
Working with TipRanks
Follow Us
Chevron Corp (CVX)
NYSE:CVX
Time Period
1Y
Events
Historical Prices
Rows:
Oct 16, 2025
152.14
152.73
150.23
151.71
151.71
-0.26%
5,276,788
0.59
Oct 15, 2025
152.90
154.21
151.04
152.11
152.11
-0.18%
5,824,931
0.65
Oct 14, 2025
149.81
153.46
149.66
152.39
152.39
+0.30%
6,419,350
0.71
Oct 13, 2025
150.00
151.98
149.43
151.94
151.94
+2.04%
5,978,755
0.66
Oct 10, 2025
150.70
151.35
148.89
148.90
148.90
-1.81%
7,796,621
0.86
Oct 09, 2025
154.13
154.97
151.56
151.64
151.64
-1.37%
6,178,601
0.68
Oct 08, 2025
154.36
154.68
152.84
153.74
153.74
-0.76%
5,678,028
0.62
Oct 07, 2025
153.65
154.96
151.28
154.91
154.91
+0.58%
5,479,593
0.60
Oct 06, 2025
153.97
154.65
152.92
154.02
154.02
+0.31%
4,778,924
0.51
Oct 03, 2025
153.58
154.28
152.23
153.55
153.55
+0.12%
7,249,291
0.77
Oct 02, 2025
153.96
156.60
153.32
153.37
153.37
-0.78%
7,562,448
0.81
Oct 01, 2025
154.83
155.09
153.19
154.58
154.58
-0.46%
6,768,358
0.72
Sep 30, 2025
154.89
155.73
153.93
155.29
155.29
-0.52%
7,755,716
0.83
Sep 29, 2025
159.13
159.13
155.56
156.10
156.10
-2.53%
8,315,073
0.89
Sep 26, 2025
160.57
161.30
159.51
160.16
160.16
-0.35%
7,015,168
0.75
Sep 25, 2025
159.44
161.01
159.35
160.72
160.72
+0.97%
6,311,040
0.67
Sep 24, 2025
158.32
160.49
158.25
159.18
159.18
+1.12%
6,285,228
0.67
Sep 23, 2025
157.12
159.83
156.99
157.42
157.42
+0.88%
7,181,383
0.76
Sep 22, 2025
155.62
157.12
155.15
156.05
156.05
-0.10%
5,244,025
0.55
Sep 19, 2025
159.00
159.00
155.55
156.21
156.21
-1.66%
16,733,990
1.73
Sep 18, 2025
160.03
160.29
158.09
158.84
158.84
-0.78%
6,244,226
0.64
Sep 17, 2025
159.20
160.67
158.61
160.09
160.09
+0.34%
5,736,777
0.58
Sep 16, 2025
158.25
160.10
158.12
159.54
159.54
+1.42%
8,011,032
0.81
Sep 15, 2025
157.38
158.32
156.50
157.31
157.31
+0.13%
5,030,461
0.50
Sep 12, 2025
158.85
159.78
157.10
157.11
157.11
-0.72%
5,546,333
0.55
Sep 11, 2025
156.50
158.92
156.01
158.25
158.25
+0.29%
6,417,408
0.64
Sep 10, 2025
155.05
157.92
155.00
157.79
157.79
+1.90%
7,440,811
0.74
Sep 09, 2025
154.91
156.99
154.60
154.85
154.85
+0.55%
7,769,177
0.77
Sep 08, 2025
153.91
155.03
152.88
154.00
154.00
+0.22%
9,461,969
0.94
Sep 05, 2025
156.06
156.72
153.49
153.66
153.66
-2.56%
11,011,670
1.10
Sep 04, 2025
158.06
159.65
157.50
157.69
157.69
-0.23%
7,242,974
0.72
Sep 03, 2025
160.00
161.85
157.02
158.06
158.06
-2.33%
8,978,777
0.90
Sep 02, 2025
160.48
161.86
159.38
161.83
161.83
+0.77%
8,947,302
0.89
Aug 29, 2025
159.70
161.10
159.45
160.60
160.60
+0.80%
6,934,840
0.69
Aug 28, 2025
159.01
159.52
157.85
159.32
159.32
+0.05%
6,502,447
0.64
Aug 27, 2025
157.40
159.99
157.21
159.24
159.24
+1.19%
7,482,961
0.74
Aug 26, 2025
157.51
160.00
156.55
157.36
157.36
-0.53%
10,270,030
1.02
Aug 25, 2025
157.90
158.32
157.17
158.20
158.20
+0.01%
7,029,967
0.70
Aug 22, 2025
155.32
158.79
155.32
158.18
158.18
+1.69%
9,084,344
0.90
Aug 21, 2025
152.82
155.67
152.73
155.55
155.55
+1.52%
7,533,625
0.75
Aug 20, 2025
152.42
153.49
151.93
153.22
153.22
+0.80%
8,076,269
0.80
Aug 19, 2025
153.46
153.94
151.86
152.00
152.00
-1.05%
8,567,476
0.85
Aug 18, 2025
156.13
156.49
154.75
155.32
153.61
+0.32%
8,174,280
0.81
Aug 15, 2025
155.48
158.54
155.29
156.55
154.83
+2.02%
11,617,050
1.16
Aug 14, 2025
155.70
155.70
154.10
155.16
153.45
+0.65%
7,337,258
0.74
Aug 13, 2025
154.57
156.01
154.20
155.87
154.15
+2.05%
6,582,191
0.66
Aug 12, 2025
154.09
156.05
153.36
154.44
152.74
+1.77%
6,645,373
0.66
Aug 11, 2025
155.34
155.93
152.99
153.45
151.76
+0.10%
6,169,716
0.62
Aug 08, 2025
153.99
155.75
153.50
155.01
153.30
+2.34%
6,332,807
0.63
Aug 07, 2025
153.80
155.15
152.83
153.16
151.47
+1.37%
6,510,670
0.65
Rows: