Chevron CorporationCVXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $190.52 | $191.56 | $187.42 | $188.77 | 13.82M |
| 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 |
| 1/16/2026 | $166.59 | $167.29 | $165.81 | $166.26 | 9.75M |
| 1/15/2026 | $165.77 | $167.33 | $165.10 | $166.16 | 8.10M |
| 1/14/2026 | $164.10 | $169.37 | $164.10 | $167.24 | 16.41M |
| 1/13/2026 | $163.47 | $166.13 | $163.30 | $163.87 | 12.07M |
| 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 |