Chevron Corporation CVX
219.89 USD +3.54 (+1.64%)
Regular-session close
220.25 +0.36 +0.16%
After hours · Nov 13, 7:58 PM ET
216.58 Day range 219.89
146.75 52-week range 235.52
- YTD
- +44.28%
- 1 year
- +41.34%
CVX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 218.27 | 219.89 | 216.58 | 219.89 | +3.54 | +1.64% | 7,400,155 |
| Nov 12, 2026 | 215.00 | 218.09 | 214.12 | 216.35 | +3.07 | +1.44% | 9,046,300 |
| Nov 11, 2026 | 212.32 | 213.44 | 210.88 | 213.28 | +2.06 | +0.98% | 6,296,200 |
| Nov 10, 2026 | 208.07 | 211.85 | 206.01 | 211.22 | +0.44 | +0.21% | 10,046,000 |
| Nov 9, 2026 | 210.85 | 212.31 | 208.74 | 210.78 | -1.83 | -0.86% | 9,396,900 |
| Nov 6, 2026 | 211.53 | 215.16 | 210.43 | 212.61 | -0.32 | -0.15% | 8,081,600 |
| Nov 5, 2026 | 220.01 | 222.45 | 212.61 | 212.93 | -4.03 | -1.86% | 10,449,000 |
| Nov 4, 2026 | 222.56 | 223.01 | 214.61 | 216.96 | -8.31 | -3.69% | 11,583,800 |
| Nov 3, 2026 | 224.71 | 227.56 | 224.46 | 225.27 | -2.50 | -1.10% | 7,372,800 |
| Nov 2, 2026 | 232.50 | 233.25 | 227.42 | 227.77 | -7.75 | -3.29% | 9,171,100 |
| Oct 30, 2026 | 234.01 | 236.48 | 233.22 | 235.52 | +4.06 | +1.75% | 11,013,300 |
| Oct 29, 2026 | 232.25 | 232.95 | 229.01 | 231.46 | +2.26 | +0.99% | 5,648,600 |
| Oct 28, 2026 | 228.88 | 231.56 | 228.34 | 229.20 | +0.97 | +0.43% | 6,342,700 |
| Oct 27, 2026 | 230.96 | 232.27 | 227.63 | 228.23 | -3.78 | -1.63% | 6,433,800 |
| Oct 26, 2026 | 231.70 | 234.08 | 230.53 | 232.01 | -1.20 | -0.51% | 6,954,700 |
| Oct 23, 2026 | 228.19 | 233.74 | 227.98 | 233.21 | +6.53 | +2.88% | 8,140,500 |
| Oct 22, 2026 | 228.86 | 229.04 | 222.86 | 226.68 | -0.10 | -0.04% | 6,593,700 |
| Oct 21, 2026 | 225.90 | 228.48 | 224.19 | 226.78 | +1.07 | +0.47% | 8,201,700 |
| Oct 20, 2026 | 226.48 | 227.28 | 221.56 | 225.71 | +1.34 | +0.60% | 8,011,900 |
| Oct 19, 2026 | 223.88 | 225.67 | 223.12 | 224.37 | -0.62 | -0.28% | 9,513,000 |
| Oct 16, 2026 | 221.85 | 225.31 | 220.41 | 224.99 | +5.67 | +2.59% | 8,719,900 |
| Oct 15, 2026 | 222.82 | 223.46 | 218.05 | 219.32 | -2.72 | -1.23% | 7,100,200 |
| Oct 14, 2026 | 218.89 | 222.55 | 218.54 | 222.04 | +4.31 | +1.98% | 9,505,100 |
| Oct 13, 2026 | 217.00 | 218.79 | 215.95 | 217.73 | +2.73 | +1.27% | 7,432,300 |
| Oct 12, 2026 | 214.54 | 216.67 | 213.75 | 215.00 | +3.02 | +1.42% | 8,302,800 |
| Oct 9, 2026 | 211.05 | 213.72 | 210.71 | 211.98 | +0.43 | +0.20% | 6,298,800 |
| Oct 8, 2026 | 209.32 | 212.36 | 208.96 | 211.55 | +6.40 | +3.12% | 7,620,800 |
| Oct 7, 2026 | 208.44 | 210.14 | 204.86 | 205.15 | -2.43 | -1.17% | 5,733,000 |
| Oct 6, 2026 | 205.57 | 208.69 | 204.89 | 207.58 | +1.11 | +0.54% | 5,468,800 |
| Oct 5, 2026 | 206.83 | 207.26 | 201.96 | 206.47 | -0.22 | -0.11% | 6,445,100 |
| Oct 2, 2026 | 204.80 | 207.32 | 204.45 | 206.69 | -0.41 | -0.20% | 6,669,900 |
| Oct 1, 2026 | 203.33 | 207.41 | 202.82 | 207.10 | +2.89 | +1.42% | 5,999,700 |
| Sep 30, 2026 | 205.09 | 206.83 | 204.21 | 204.21 | -0.17 | -0.08% | 6,390,200 |
| Sep 29, 2026 | 203.05 | 205.48 | 202.70 | 204.38 | -1.99 | -0.96% | 5,917,600 |
| Sep 28, 2026 | 207.00 | 208.25 | 205.38 | 206.37 | +1.92 | +0.94% | 9,529,800 |
| Sep 25, 2026 | 203.81 | 206.54 | 203.40 | 204.45 | -1.20 | -0.58% | 7,134,300 |
| Sep 24, 2026 | 207.24 | 208.10 | 204.87 | 205.65 | +0.14 | +0.07% | 9,382,800 |
| Sep 23, 2026 | 204.46 | 207.00 | 203.48 | 205.51 | +3.10 | +1.53% | 8,257,800 |
| Sep 22, 2026 | 201.87 | 204.44 | 200.78 | 202.41 | -1.26 | -0.62% | 9,344,100 |
| Sep 21, 2026 | 207.89 | 209.00 | 203.50 | 203.67 | -5.84 | -2.79% | 8,464,000 |
| Sep 18, 2026 | 211.09 | 211.90 | 207.31 | 209.51 | -2.06 | -0.97% | 47,298,700 |
| Sep 17, 2026 | 209.61 | 211.75 | 209.17 | 211.57 | +0.03 | +0.01% | 7,387,300 |
| Sep 16, 2026 | 215.09 | 215.28 | 210.37 | 211.54 | -6.23 | -2.86% | 8,045,100 |
| Sep 15, 2026 | 212.89 | 217.78 | 212.74 | 217.77 | +5.60 | +2.64% | 9,557,600 |
| Sep 14, 2026 | 217.00 | 217.65 | 211.27 | 212.17 | -1.89 | -0.88% | 9,366,000 |
| Sep 11, 2026 | 212.02 | 215.55 | 212.02 | 214.06 | +1.30 | +0.61% | 6,570,300 |
| Sep 10, 2026 | 217.40 | 217.40 | 211.34 | 212.76 | -1.05 | -0.49% | 9,625,200 |
| Sep 9, 2026 | 212.88 | 215.28 | 212.23 | 213.81 | +4.01 | +1.91% | 8,384,700 |
| Sep 8, 2026 | 211.25 | 213.31 | 209.18 | 209.80 | +1.20 | +0.58% | 7,703,900 |
| Sep 4, 2026 | 209.51 | 209.86 | 207.12 | 208.60 | -2.72 | -1.29% | 5,458,400 |
| Sep 3, 2026 | 212.38 | 213.20 | 211.17 | 211.32 | -0.46 | -0.22% | 6,668,200 |
| Sep 2, 2026 | 210.49 | 212.79 | 209.46 | 211.78 | +0.73 | +0.35% | 7,595,300 |
| Sep 1, 2026 | 209.00 | 211.08 | 207.80 | 211.05 | +4.91 | +2.38% | 8,551,500 |
| Aug 31, 2026 | 206.08 | 208.42 | 203.84 | 206.14 | +4.28 | +2.12% | 12,067,400 |
| Aug 28, 2026 | 199.98 | 202.24 | 199.56 | 201.86 | +2.09 | +1.05% | 5,301,000 |
| Aug 27, 2026 | 199.57 | 200.88 | 197.82 | 199.77 | -0.44 | -0.22% | 8,112,300 |
| Aug 26, 2026 | 198.73 | 202.39 | 198.12 | 200.21 | +0.32 | +0.16% | 6,863,100 |
| Aug 25, 2026 | 201.03 | 202.06 | 199.79 | 199.89 | -3.20 | -1.58% | 8,176,800 |
| Aug 24, 2026 | 203.67 | 205.30 | 201.75 | 203.09 | -2.18 | -1.06% | 5,853,900 |
| Aug 21, 2026 | 205.93 | 207.82 | 205.01 | 205.27 | -0.50 | -0.24% | 7,359,100 |
| Aug 20, 2026 | 208.90 | 208.98 | 205.52 | 205.77 | +0.01 | +0.00% | 8,200,600 |
| Aug 19, 2026 | 205.05 | 207.68 | 204.26 | 205.76 | +0.02 | +0.01% | 8,689,900 |
| Aug 18, 2026 | 205.03 | 206.22 | 203.71 | 205.74 | +3.04 | +1.50% | 7,701,600 |
| Aug 17, 2026 | 200.73 | 203.68 | 199.80 | 202.70 | +2.70 | +1.35% | 8,357,800 |
| Aug 14, 2026 | 198.87 | 201.63 | 198.36 | 200.00 | +2.30 | +1.16% | 7,910,500 |
65 days, newest first. Daily bars as drawn on the CVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.