Chevron CorporationCVXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $163.47 | $166.13 | $163.30 | $163.87 | 12.02M |
| 1/12/2026 | $162.70 | $163.56 | $160.71 | $162.34 | 9.80M |
| 1/9/2026 | $160.56 | $162.70 | $159.94 | $162.11 | 12.55M |
| 1/8/2026 | $155.50 | $160.44 | $155.21 | $159.25 | 12.93M |
| 1/7/2026 | $157.44 | $158.01 | $154.90 | $155.20 | 13.54M |
| 1/6/2026 | $164.88 | $165.05 | $156.11 | $156.54 | 20.56M |
| 1/5/2026 | $165.75 | $165.75 | $159.31 | $163.85 | 35.09M |
| 1/2/2026 | $152.17 | $155.90 | $151.25 | $155.90 | 6.86M |
| 12/31/2025 | $152.39 | $152.55 | $151.67 | $152.41 | 4.95M |
| 12/30/2025 | $151.50 | $152.67 | $151.47 | $152.31 | 5.15M |
| 12/29/2025 | $151.00 | $151.64 | $150.09 | $150.99 | 5.59M |
| 12/26/2025 | $150.38 | $151.14 | $149.65 | $150.02 | 3.71M |
| 12/24/2025 | $150.38 | $150.99 | $150.10 | $150.50 | 2.23M |
| 12/23/2025 | $150.04 | $151.08 | $149.85 | $150.51 | 4.66M |
| 12/22/2025 | $148.81 | $150.49 | $148.70 | $149.80 | 8.14M |
| 12/19/2025 | $147.96 | $149.01 | $147.19 | $147.75 | 21.70M |
| 12/18/2025 | $148.85 | $149.27 | $147.08 | $147.69 | 7.00M |
| 12/17/2025 | $147.50 | $149.87 | $147.35 | $149.52 | 8.81M |
| 12/16/2025 | $148.54 | $148.82 | $146.49 | $146.75 | 11.29M |
| 12/15/2025 | $149.84 | $150.10 | $148.43 | $149.80 | 7.50M |
| 12/12/2025 | $151.15 | $151.55 | $149.63 | $149.99 | 5.85M |
| 12/11/2025 | $150.83 | $151.94 | $150.10 | $150.72 | 8.41M |
| 12/10/2025 | $149.18 | $151.80 | $148.70 | $151.41 | 10.98M |
| 12/9/2025 | $149.05 | $150.10 | $148.22 | $148.49 | 8.92M |
| 12/8/2025 | $149.25 | $150.07 | $147.66 | $148.71 | 10.24M |
| 12/5/2025 | $152.00 | $152.63 | $149.83 | $150.00 | 12.66M |
| 12/4/2025 | $151.75 | $152.94 | $151.22 | $152.26 | 7.25M |
| 12/3/2025 | $151.04 | $152.50 | $150.98 | $151.59 | 8.06M |
| 12/2/2025 | $152.02 | $152.46 | $149.26 | $150.25 | 9.20M |
| 12/1/2025 | $151.75 | $153.95 | $151.50 | $152.54 | 8.21M |
| 11/28/2025 | $149.46 | $151.52 | $149.26 | $151.13 | 3.85M |
| 11/26/2025 | $148.26 | $150.46 | $148.20 | $149.51 | 7.58M |
| 11/25/2025 | $148.90 | $149.90 | $148.27 | $148.53 | 11.45M |
| 11/24/2025 | $149.82 | $150.12 | $147.74 | $149.75 | 14.18M |
| 11/21/2025 | $150.44 | $151.01 | $148.75 | $149.98 | 9.25M |
| 11/20/2025 | $152.54 | $153.04 | $150.04 | $150.31 | 7.62M |
| 11/19/2025 | $151.16 | $151.96 | $150.25 | $151.70 | 7.54M |
| 11/18/2025 | $152.50 | $154.28 | $151.76 | $153.62 | 10.81M |
| 11/17/2025 | $157.72 | $157.89 | $154.44 | $154.82 | 8.74M |
| 11/14/2025 | $156.23 | $157.95 | $154.81 | $157.62 | 8.48M |
| 11/13/2025 | $154.00 | $156.20 | $153.93 | $155.58 | 8.00M |
| 11/12/2025 | $155.58 | $155.79 | $152.08 | $153.32 | 11.67M |
| 11/11/2025 | $156.75 | $157.99 | $155.90 | $156.24 | 6.36M |
| 11/10/2025 | $155.42 | $155.98 | $152.37 | $155.65 | 8.44M |
| 11/7/2025 | $153.43 | $156.17 | $153.43 | $155.02 | 9.84M |
| 11/6/2025 | $152.91 | $154.79 | $152.68 | $152.94 | 6.47M |
| 11/5/2025 | $153.53 | $154.40 | $152.66 | $152.66 | 5.89M |
| 11/4/2025 | $153.43 | $153.76 | $152.15 | $153.39 | 6.98M |
| 11/3/2025 | $157.41 | $157.72 | $153.57 | $154.04 | 8.51M |
| 10/31/2025 | $155.73 | $159.18 | $155.11 | $157.72 | 11.14M |
| 10/30/2025 | $155.23 | $155.23 | $153.24 | $153.52 | 8.97M |
| 10/29/2025 | $153.86 | $156.15 | $153.86 | $155.10 | 7.34M |
| 10/28/2025 | $154.90 | $156.23 | $153.89 | $154.13 | 5.07M |
| 10/27/2025 | $155.79 | $156.50 | $154.87 | $155.28 | 4.88M |
| 10/24/2025 | $157.42 | $157.63 | $155.43 | $155.56 | 4.98M |
| 10/23/2025 | $158.20 | $158.59 | $156.12 | $156.56 | 9.81M |
| 10/22/2025 | $154.65 | $155.98 | $153.61 | $155.57 | 6.04M |
| 10/21/2025 | $154.74 | $155.29 | $153.21 | $153.79 | 6.30M |
| 10/20/2025 | $153.43 | $154.72 | $153.18 | $154.48 | 5.68M |
| 10/17/2025 | $152.26 | $154.19 | $152.20 | $153.08 | 7.74M |
| 10/16/2025 | $152.14 | $152.73 | $150.23 | $151.71 | 5.28M |