NYSE : CVX
Chevron Corporation — Price history
Energy · Oil & Gas Integrated · United States
Last price 235.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 462.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chevron Corporation (CVX) closed at 229.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 232.5 | 233.25 | 229.65 | 229.86 | 2,790,670 | -2.40% |
| 2026-10-30 | 234.01 | 236.48 | 233.222 | 235.52 | 11,016,713 | +1.75% |
| 2026-10-29 | 232.25 | 232.95 | 229.012 | 231.46 | 5,648,641 | +0.99% |
| 2026-10-28 | 228.88 | 231.56 | 228.34 | 229.2 | 6,348,197 | +0.43% |
| 2026-10-27 | 230.96 | 232.266 | 227.63 | 228.23 | 6,435,494 | -1.63% |
| 2026-10-26 | 231.7 | 234.08 | 230.535 | 232.01 | 6,963,982 | -0.51% |
| 2026-10-23 | 228.19 | 233.74 | 227.98 | 233.21 | 8,143,041 | +2.88% |
| 2026-10-22 | 228.858 | 229.04 | 222.86 | 226.68 | 6,593,698 | -0.04% |
| 2026-10-21 | 225.9 | 228.48 | 224.19 | 226.78 | 8,205,950 | +0.47% |
| 2026-10-20 | 226.48 | 227.28 | 221.56 | 225.71 | 8,015,738 | +0.60% |
| 2026-10-19 | 223.88 | 225.67 | 223.12 | 224.37 | 9,516,164 | -0.28% |
| 2026-10-16 | 221.85 | 225.31 | 220.41 | 224.99 | 8,687,590 | +2.59% |
| 2026-10-15 | 222.82 | 223.461 | 218.05 | 219.32 | 6,938,620 | -1.23% |
| 2026-10-14 | 218.89 | 222.55 | 218.54 | 222.04 | 9,428,387 | +1.98% |
| 2026-10-13 | 217 | 218.79 | 215.95 | 217.73 | 7,300,709 | +1.27% |
| 2026-10-12 | 214.54 | 216.67 | 213.75 | 215 | 7,696,129 | +1.42% |
| 2026-10-09 | 211.05 | 213.72 | 210.71 | 211.98 | 6,016,725 | +0.20% |
| 2026-10-08 | 209.32 | 212.355 | 208.96 | 211.55 | 7,571,562 | +3.12% |
| 2026-10-07 | 208.44 | 210.14 | 204.86 | 205.15 | 5,699,547 | -1.17% |
| 2026-10-06 | 205.565 | 208.69 | 204.894 | 207.58 | 5,376,865 | +0.54% |
| 2026-10-05 | 206.83 | 207.26 | 201.96 | 206.47 | 6,293,746 | -0.11% |
| 2026-10-02 | 204.8 | 207.32 | 204.45 | 206.69 | 6,597,179 | -0.20% |
| 2026-10-01 | 203.325 | 207.41 | 202.82 | 207.1 | 5,989,387 | +1.42% |
| 2026-09-30 | 205.09 | 206.826 | 204.21 | 204.21 | 6,243,520 | -0.08% |
| 2026-09-29 | 203.05 | 205.48 | 202.7 | 204.38 | 5,854,400 | -0.96% |
| 2026-09-28 | 207 | 208.25 | 205.38 | 206.37 | 8,844,100 | +0.94% |
| 2026-09-25 | 203.805 | 206.539 | 203.4 | 204.45 | 6,921,179 | -0.58% |
| 2026-09-24 | 207.24 | 208.1 | 204.87 | 205.65 | 9,244,651 | +0.07% |
| 2026-09-23 | 204.46 | 207 | 203.48 | 205.51 | 8,200,792 | +1.53% |
| 2026-09-22 | 201.87 | 204.44 | 200.78 | 202.41 | 8,839,716 | -0.62% |
| 2026-09-21 | 207.89 | 209 | 203.5 | 203.67 | 8,446,497 | -2.79% |
| 2026-09-18 | 211.085 | 211.9 | 207.31 | 209.51 | 44,638,557 | -0.97% |
| 2026-09-17 | 209.61 | 211.75 | 209.17 | 211.57 | 7,272,148 | +0.01% |
| 2026-09-16 | 215.09 | 215.275 | 210.365 | 211.54 | 8,007,827 | -2.86% |
| 2026-09-15 | 212.885 | 217.78 | 212.74 | 217.77 | 9,529,486 | +2.64% |
| 2026-09-14 | 217 | 217.65 | 211.27 | 212.17 | 8,964,933 | -0.88% |
| 2026-09-11 | 212.02 | 215.55 | 212.02 | 214.06 | 6,548,014 | +0.61% |
| 2026-09-10 | 217.4 | 217.4 | 211.34 | 212.76 | 9,602,910 | -0.49% |
| 2026-09-09 | 212.875 | 215.28 | 212.23 | 213.81 | 8,355,518 | +1.91% |
| 2026-09-08 | 211.25 | 213.31 | 209.18 | 209.8 | 7,668,151 | +0.58% |
| 2026-09-04 | 209.51 | 209.861 | 207.12 | 208.6 | 5,379,825 | -1.29% |
| 2026-09-03 | 212.38 | 213.2 | 211.17 | 211.32 | 6,623,827 | -0.22% |
| 2026-09-02 | 210.49 | 212.79 | 209.46 | 211.78 | 7,577,951 | +0.35% |
| 2026-09-01 | 209 | 211.08 | 207.8 | 211.05 | 8,528,448 | +2.38% |
| 2026-08-31 | 206.08 | 208.415 | 203.836 | 206.14 | 10,031,819 | +2.12% |
| 2026-08-28 | 199.98 | 202.24 | 199.555 | 201.86 | 5,244,811 | +1.05% |
| 2026-08-27 | 199.57 | 200.88 | 197.82 | 199.77 | 7,473,835 | -0.22% |
| 2026-08-26 | 198.73 | 202.39 | 198.117 | 200.21 | 6,797,046 | +0.16% |
| 2026-08-25 | 201.03 | 202.055 | 199.79 | 199.89 | 7,535,526 | -1.58% |
| 2026-08-24 | 203.67 | 205.3 | 201.75 | 203.09 | 5,500,339 | -1.06% |
| 2026-08-21 | 205.925 | 207.824 | 205.005 | 205.27 | 7,188,990 | -0.24% |
| 2026-08-20 | 208.9 | 208.98 | 205.52 | 205.77 | 7,798,900 | +0.00% |
| 2026-08-19 | 205.05 | 207.68 | 204.26 | 205.76 | 8,088,385 | +0.88% |
| 2026-08-18 | 205.03 | 206.22 | 203.71 | 205.74 | 7,653,753 | +1.50% |
| 2026-08-17 | 200.725 | 203.68 | 199.8 | 202.7 | 8,357,775 | +1.35% |
| 2026-08-14 | 198.87 | 201.63 | 198.355 | 200 | 7,910,482 | +1.16% |
| 2026-08-13 | 195 | 198.1 | 193.75 | 197.7 | 5,908,920 | +0.56% |
| 2026-08-12 | 195.22 | 197.395 | 194.58 | 196.6 | 7,366,226 | -0.03% |
| 2026-08-11 | 194.25 | 197.46 | 194.25 | 196.66 | 6,049,786 | +0.90% |
| 2026-08-10 | 188.88 | 194.99 | 188.88 | 194.91 | 13,667,315 | +4.48% |
| 2026-08-07 | 186.21 | 187.75 | 185.87 | 186.56 | 7,098,795 | -1.41% |
| 2026-08-06 | 188.97 | 189.785 | 187.02 | 189.23 | 7,182,061 | +1.51% |
| 2026-08-05 | 191.19 | 191.38 | 186.27 | 186.41 | 8,260,643 | -2.10% |
| 2026-08-04 | 190.15 | 191.47 | 186.34 | 190.4 | 9,455,881 | -1.44% |
| 2026-08-03 | 195.38 | 195.86 | 191.81 | 193.18 | 9,544,109 | -1.85% |
| 2026-07-31 | 195.11 | 197.553 | 191.54 | 196.83 | 9,958,061 | +2.35% |
| 2026-07-30 | 189.91 | 193.119 | 189.31 | 192.31 | 6,645,026 | +0.23% |
| 2026-07-29 | 192.5 | 193.56 | 190.784 | 191.86 | 8,107,749 | +2.28% |
| 2026-07-28 | 191.47 | 191.97 | 186.73 | 187.58 | 7,406,774 | -1.27% |
| 2026-07-27 | 188.67 | 192.49 | 188.67 | 190 | 7,372,144 | -2.46% |
| 2026-07-24 | 194.46 | 196.87 | 193.8 | 194.79 | 6,700,384 | +0.19% |
| 2026-07-23 | 196.3 | 197.69 | 194.02 | 194.42 | 8,149,997 | +0.75% |
| 2026-07-22 | 193.4 | 193.7 | 191.94 | 192.98 | 6,142,357 | +1.00% |
| 2026-07-21 | 190.5 | 191.26 | 189.32 | 191.07 | 6,892,424 | +0.72% |
| 2026-07-20 | 186.29 | 190.35 | 185.93 | 189.71 | 7,767,035 | +1.24% |
| 2026-07-17 | 187.47 | 188.15 | 185.5 | 187.38 | 7,058,330 | +1.91% |
| 2026-07-16 | 182.57 | 184.83 | 181.95 | 183.86 | 6,257,633 | +1.24% |
| 2026-07-15 | 182.17 | 182.401 | 178.575 | 181.6 | 6,665,707 | -0.09% |
| 2026-07-14 | 182.75 | 183.361 | 180.63 | 181.76 | 6,823,332 | -0.24% |
| 2026-07-13 | 179.015 | 182.38 | 179.015 | 182.2 | 7,685,087 | +3.29% |
| 2026-07-10 | 174.965 | 176.42 | 173.51 | 176.4 | 5,996,591 | +1.35% |
| 2026-07-09 | 174.63 | 175.59 | 173.9 | 174.05 | 6,582,361 | -1.09% |
| 2026-07-08 | 176.8 | 178.58 | 174.95 | 175.97 | 9,921,756 | +1.13% |
| 2026-07-07 | 170.14 | 174.61 | 170 | 174.01 | 9,748,873 | +3.52% |
| 2026-07-06 | 168.86 | 169.26 | 167.16 | 168.1 | 9,974,281 | -0.65% |
| 2026-07-02 | 168.28 | 169.548 | 167.4 | 169.2 | 9,563,732 | +2.12% |
| 2026-07-01 | 164.78 | 167.47 | 164.78 | 165.69 | 9,175,518 | -0.04% |
| 2026-06-30 | 169.7 | 170.46 | 165.2 | 165.76 | 19,428,792 | -1.61% |
| 2026-06-29 | 171.37 | 171.6 | 168.37 | 168.47 | 8,813,693 | -1.51% |
| 2026-06-26 | 172.24 | 172.25 | 169.93 | 171.06 | 13,102,150 | -0.69% |
| 2026-06-25 | 170.22 | 172.77 | 169.27 | 172.24 | 7,956,368 | +0.46% |
| 2026-06-24 | 173.89 | 173.99 | 170.86 | 171.45 | 10,634,624 | -2.57% |
| 2026-06-23 | 175.78 | 176.4 | 174.7 | 175.98 | 6,555,262 | +0.53% |
| 2026-06-22 | 174.08 | 175.445 | 172.86 | 175.06 | 11,108,891 | +0.82% |
| 2026-06-18 | 175.64 | 175.64 | 172.23 | 173.63 | 19,146,123 | -2.22% |
| 2026-06-17 | 179.01 | 180.08 | 177.1 | 177.58 | 8,430,040 | -1.40% |
| 2026-06-16 | 178.615 | 180.25 | 178.33 | 180.11 | 6,663,474 | -0.16% |
| 2026-06-15 | 178.9 | 181.67 | 177.76 | 180.4 | 10,184,948 | -3.64% |
| 2026-06-12 | 185.08 | 188.4 | 184.36 | 187.22 | 8,703,363 | +0.75% |
| 2026-06-11 | 191.81 | 192.25 | 185.55 | 185.82 | 9,274,100 | -2.10% |
| 2026-06-10 | 189.19 | 192.685 | 188.23 | 189.8 | 10,041,821 | +1.63% |
| 2026-06-09 | 188.5 | 189.383 | 185.47 | 186.76 | 8,469,927 | -1.31% |
| 2026-06-08 | 188.7 | 191.03 | 188.5 | 189.24 | 6,112,985 | +1.03% |
| 2026-06-05 | 189.06 | 189.61 | 186.59 | 187.31 | 6,310,890 | -0.55% |
| 2026-06-04 | 189 | 190.1 | 187.67 | 188.35 | 5,163,208 | -0.72% |
| 2026-06-03 | 188.89 | 191.48 | 187.96 | 189.71 | 7,983,695 | +1.15% |
| 2026-06-02 | 184.875 | 188.448 | 184.875 | 187.55 | 6,549,849 | +0.93% |
| 2026-06-01 | 184.375 | 187.94 | 184.02 | 185.83 | 8,850,520 | +1.85% |
| 2026-05-29 | 182.715 | 182.97 | 180.395 | 182.46 | 13,894,029 | -0.31% |
| 2026-05-28 | 183.71 | 185.26 | 182.085 | 183.03 | 8,734,223 | +0.35% |
| 2026-05-27 | 181.85 | 183.72 | 180.67 | 182.4 | 9,449,494 | -1.25% |
| 2026-05-26 | 190 | 190.49 | 183.9 | 184.71 | 14,264,574 | -3.51% |
| 2026-05-22 | 190.37 | 192 | 189.8 | 191.43 | 7,218,280 | +0.22% |
| 2026-05-21 | 193.79 | 194.16 | 189 | 191.01 | 9,051,159 | -0.17% |
| 2026-05-20 | 196.25 | 198.19 | 191.27 | 191.33 | 14,564,889 | -3.00% |
| 2026-05-19 | 194.93 | 198.87 | 193.472 | 197.25 | 11,819,217 | +1.50% |
| 2026-05-18 | 191.17 | 196.2 | 189.03 | 196.12 | 9,869,705 | +2.63% |
| 2026-05-15 | 188.6 | 191.5 | 187.9 | 191.1 | 11,210,811 | +2.39% |
| 2026-05-14 | 186.19 | 187.57 | 185.25 | 186.64 | 6,222,359 | +0.34% |
| 2026-05-13 | 185.81 | 186.01 | 183.96 | 186 | 7,554,713 | +0.03% |