CVX(CVX)
CVX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $181.89 | $184.30 | $177.74 | $183.99 | 15.72M |
| 4/16/2026 | $185.62 | $188.23 | $185.34 | $188.15 | 8.01M |
| 4/15/2026 | $186.36 | $187.24 | $184.04 | $184.91 | 8.66M |
| 4/14/2026 | $188.60 | $189.17 | $184.60 | $187.02 | 12.11M |
| 4/13/2026 | $191.45 | $192.61 | $189.72 | $191.78 | 12.00M |
| 4/10/2026 | $189.71 | $190.96 | $186.47 | $188.55 | 11.15M |
| 4/9/2026 | $194.31 | $196.67 | $189.27 | $190.36 | 11.63M |
| 4/8/2026 | $191.41 | $193.17 | $188.60 | $192.89 | 17.20M |
| 4/7/2026 | $199.97 | $204.62 | $199.24 | $201.54 | 11.67M |
| 4/6/2026 | $198.50 | $199.77 | $196.35 | $198.86 | 8.25M |
| 4/2/2026 | $202.51 | $205.48 | $198.04 | $198.97 | 11.53M |
| 4/1/2026 | $201.99 | $204.78 | $194.91 | $197.41 | 23.05M |
| 3/31/2026 | $210.90 | $213.10 | $201.96 | $206.90 | 17.40M |
| 3/30/2026 | $213.26 | $214.71 | $210.29 | $210.71 | 10.41M |
| 3/27/2026 | $208.15 | $212.46 | $206.25 | $211.15 | 13.91M |
| 3/26/2026 | $206.03 | $209.21 | $205.16 | $207.79 | 11.09M |
| 3/25/2026 | $206.00 | $207.24 | $204.62 | $205.15 | 8.87M |
| 3/24/2026 | $206.05 | $209.79 | $205.81 | $206.79 | 16.70M |
| 3/23/2026 | $198.63 | $205.36 | $197.37 | $205.21 | 15.74M |
| 3/20/2026 | $201.40 | $205.08 | $201.00 | $201.73 | 35.85M |
| 3/19/2026 | $199.79 | $202.44 | $199.00 | $201.44 | 16.92M |
| 3/18/2026 | $199.22 | $200.73 | $198.51 | $198.61 | 13.31M |
| 3/17/2026 | $197.49 | $200.58 | $196.46 | $197.97 | 14.02M |
| 3/16/2026 | $196.60 | $197.84 | $195.58 | $196.84 | 12.68M |
| 3/13/2026 | $196.00 | $197.63 | $194.69 | $196.82 | 13.02M |
| 3/12/2026 | $192.58 | $198.88 | $191.77 | $196.97 | 27.15M |
| 3/11/2026 | $186.59 | $191.86 | $186.49 | $191.79 | 11.37M |
| 3/10/2026 | $188.63 | $189.18 | $185.64 | $186.29 | 12.00M |
| 3/9/2026 | $191.00 | $191.65 | $188.11 | $189.44 | 15.99M |
| 3/6/2026 | $190.88 | $192.41 | $188.12 | $189.94 | 13.07M |
| 3/5/2026 | $186.60 | $189.97 | $186.49 | $189.90 | 13.57M |
| 3/4/2026 | $187.45 | $188.46 | $184.15 | $186.03 | 11.05M |
| 3/3/2026 | $190.52 | $191.56 | $187.42 | $188.77 | 14.00M |
| 3/2/2026 | $190.33 | $191.44 | $187.22 | $189.60 | 15.81M |
| 2/27/2026 | $186.00 | $187.55 | $183.77 | $186.76 | 12.04M |
| 2/26/2026 | $182.90 | $186.26 | $181.76 | $184.16 | 7.13M |
| 2/25/2026 | $185.84 | $185.98 | $182.51 | $184.22 | 9.44M |
| 2/24/2026 | $185.29 | $185.96 | $183.85 | $185.34 | 7.45M |
| 2/23/2026 | $184.67 | $186.63 | $184.05 | $184.91 | 7.05M |
| 2/20/2026 | $184.59 | $184.89 | $182.32 | $183.93 | 9.57M |
| 2/19/2026 | $185.29 | $187.90 | $184.74 | $184.78 | 10.77M |
| 2/18/2026 | $183.23 | $183.92 | $181.98 | $183.87 | 10.31M |
| 2/17/2026 | $183.30 | $183.80 | $178.74 | $180.55 | 9.85M |
| 2/13/2026 | $182.54 | $184.84 | $181.72 | $183.74 | 9.03M |
| 2/12/2026 | $185.80 | $185.80 | $182.09 | $182.40 | 9.67M |
| 2/11/2026 | $183.94 | $186.52 | $183.55 | $185.82 | 10.50M |
| 2/10/2026 | $182.73 | $182.95 | $180.86 | $182.26 | 7.46M |
| 2/9/2026 | $181.01 | $182.82 | $179.95 | $182.60 | 12.02M |
| 2/6/2026 | $180.30 | $182.10 | $179.51 | $180.86 | 9.90M |
| 2/5/2026 | $179.64 | $180.46 | $177.41 | $179.23 | 10.47M |
| 2/4/2026 | $178.88 | $182.59 | $178.88 | $181.23 | 16.17M |
| 2/3/2026 | $173.88 | $178.82 | $173.75 | $178.04 | 18.43M |
| 2/2/2026 | $173.44 | $176.27 | $172.65 | $174.03 | 14.24M |
| 1/30/2026 | $172.62 | $177.30 | $171.27 | $176.90 | 22.95M |
| 1/29/2026 | $172.65 | $174.92 | $171.04 | $171.19 | 16.79M |
| 1/28/2026 | $169.96 | $170.42 | $168.20 | $169.93 | 9.20M |
| 1/27/2026 | $167.77 | $169.35 | $166.65 | $169.05 | 9.78M |
| 1/26/2026 | $168.33 | $168.41 | $166.77 | $167.50 | 8.91M |
| 1/23/2026 | $167.95 | $168.44 | $166.44 | $166.72 | 8.37M |
| 1/22/2026 | $166.26 | $167.56 | $165.73 | $166.66 | 8.96M |
| 1/21/2026 | $167.00 | $168.48 | $166.06 | $166.73 | 10.92M |
| 1/20/2026 | $166.71 | $167.65 | $165.15 | $165.30 | 11.14M |