Chevron Corporation (CVX)
135.46
-0.17 (-0.13%)
At close: Apr 14, 2025, 1:53 PM
Chevron Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 135.01 | 135.01 | 137.12 | 137.12 | 132.04 | 132.04 | 135.63 | 135.63 | 0.48% | 17,131,429 |
| Apr 10, 2025 | 143.22 | 143.22 | 143.63 | 143.63 | 133.45 | 133.45 | 134.98 | 134.98 | -7.57% | 20,991,216 |
| Apr 9, 2025 | 135.02 | 135.02 | 147.47 | 147.47 | 133.88 | 133.88 | 146.03 | 146.03 | 6.65% | 16,846,839 |
| Apr 8, 2025 | 144.15 | 144.15 | 144.49 | 144.49 | 134.87 | 134.87 | 136.93 | 136.93 | -2.30% | 12,904,424 |
| Apr 7, 2025 | 138.73 | 138.73 | 146.19 | 146.19 | 137.29 | 137.29 | 140.15 | 140.15 | -2.18% | 17,817,000 |
| Apr 4, 2025 | 151.76 | 151.76 | 152.46 | 152.46 | 142.75 | 142.75 | 143.28 | 143.28 | -8.22% | 20,374,716 |
| Apr 3, 2025 | 160.12 | 160.12 | 161.35 | 161.35 | 155.80 | 155.80 | 156.12 | 156.12 | -6.22% | 15,501,000 |
| Apr 2, 2025 | 167.40 | 167.40 | 167.98 | 167.98 | 165.85 | 165.85 | 166.47 | 166.47 | -1.21% | 7,044,900 |
| Apr 1, 2025 | 167.29 | 167.29 | 168.60 | 168.60 | 166.16 | 166.16 | 168.51 | 168.51 | 0.73% | 6,378,600 |
| Mar 31, 2025 | 166.19 | 166.19 | 168.92 | 168.92 | 166.13 | 166.13 | 167.29 | 167.29 | 0.72% | 10,675,731 |
| Mar 28, 2025 | 166.70 | 166.70 | 167.13 | 167.13 | 165.30 | 165.30 | 166.09 | 166.09 | -0.34% | 4,923,025 |
| Mar 27, 2025 | 167.25 | 167.25 | 168.22 | 168.22 | 165.85 | 165.85 | 166.65 | 166.65 | -0.79% | 6,862,700 |
| Mar 26, 2025 | 167.37 | 167.37 | 168.96 | 168.96 | 167.25 | 167.25 | 167.97 | 167.97 | 1.22% | 10,077,800 |
| Mar 25, 2025 | 166.08 | 166.08 | 167.82 | 167.82 | 165.11 | 165.11 | 165.94 | 165.94 | 0.56% | 7,869,200 |
| Mar 24, 2025 | 164.69 | 164.69 | 166.43 | 166.43 | 164.32 | 164.32 | 165.02 | 165.02 | 0.16% | 8,068,002 |
| Mar 21, 2025 | 164.49 | 164.49 | 164.89 | 164.89 | 163.11 | 163.11 | 164.75 | 164.75 | -0.01% | 21,625,500 |
| Mar 20, 2025 | 163.13 | 163.13 | 165.31 | 165.31 | 162.41 | 162.41 | 164.77 | 164.77 | 0.44% | 9,545,900 |
| Mar 19, 2025 | 160.97 | 160.97 | 164.54 | 164.54 | 160.90 | 160.90 | 164.05 | 164.05 | 2.01% | 11,503,900 |
| Mar 18, 2025 | 159.74 | 159.74 | 161.09 | 161.09 | 158.82 | 158.82 | 160.81 | 160.81 | 1.32% | 9,289,500 |
| Mar 17, 2025 | 157.22 | 157.22 | 159.45 | 159.45 | 156.76 | 156.76 | 158.72 | 158.72 | 1.08% | 7,615,200 |
| Mar 14, 2025 | 153.99 | 153.99 | 157.24 | 157.24 | 153.01 | 153.01 | 157.02 | 157.02 | 2.22% | 6,671,549 |
| Mar 13, 2025 | 152.26 | 152.26 | 154.43 | 154.43 | 151.92 | 151.92 | 153.61 | 153.61 | 0.62% | 9,022,800 |
| Mar 12, 2025 | 153.64 | 153.64 | 154.79 | 154.79 | 152.22 | 152.22 | 152.67 | 152.67 | -0.92% | 9,710,223 |
| Mar 11, 2025 | 158.43 | 158.43 | 158.84 | 158.84 | 153.79 | 153.79 | 154.08 | 154.08 | -2.21% | 10,466,300 |
| Mar 10, 2025 | 157.19 | 157.19 | 160.37 | 160.37 | 156.17 | 156.17 | 157.57 | 157.57 | 0.79% | 11,750,302 |
| Mar 7, 2025 | 153.95 | 153.95 | 157.45 | 157.45 | 153.71 | 153.71 | 156.34 | 156.34 | 2.22% | 8,562,635 |
| Mar 6, 2025 | 150.51 | 150.51 | 153.33 | 153.33 | 149.47 | 149.47 | 152.95 | 152.95 | 1.42% | 7,314,700 |
| Mar 5, 2025 | 150.15 | 150.15 | 151.37 | 151.37 | 147.74 | 147.74 | 150.81 | 150.81 | -0.78% | 9,288,538 |
| Mar 4, 2025 | 151.21 | 151.21 | 154.15 | 154.15 | 150.05 | 150.05 | 152.00 | 152.00 | -0.71% | 8,826,344 |
| Mar 3, 2025 | 159.46 | 159.46 | 160.09 | 160.09 | 151.76 | 151.76 | 153.09 | 153.09 | -3.49% | 9,059,814 |
| Feb 28, 2025 | 156.70 | 156.70 | 158.67 | 158.67 | 154.92 | 154.92 | 158.62 | 158.62 | 1.24% | 8,828,547 |
| Feb 27, 2025 | 155.69 | 155.69 | 158.29 | 158.29 | 154.81 | 154.81 | 156.67 | 156.67 | 0.99% | 7,517,237 |
| Feb 26, 2025 | 156.62 | 156.62 | 156.69 | 156.69 | 154.40 | 154.40 | 155.14 | 155.14 | -0.82% | 6,005,232 |
| Feb 25, 2025 | 157.99 | 157.99 | 158.99 | 158.99 | 155.46 | 155.46 | 156.42 | 156.42 | -0.93% | 6,811,293 |
| Feb 24, 2025 | 157.09 | 157.09 | 158.33 | 158.33 | 156.75 | 156.75 | 157.89 | 157.89 | 0.62% | 5,925,047 |
| Feb 21, 2025 | 158.13 | 158.13 | 158.95 | 158.95 | 156.82 | 156.82 | 156.92 | 156.92 | -1.18% | 6,689,815 |
| Feb 20, 2025 | 157.50 | 157.50 | 158.95 | 158.95 | 157.07 | 157.07 | 158.79 | 158.79 | 0.99% | 6,256,200 |
| Feb 19, 2025 | 156.52 | 156.52 | 158.36 | 158.36 | 156.00 | 156.00 | 157.23 | 157.23 | 0.69% | 4,945,813 |
| Feb 18, 2025 | 155.34 | 155.34 | 157.31 | 157.31 | 154.78 | 154.78 | 156.16 | 156.16 | 0.53% | 5,981,500 |
| Feb 14, 2025 | 155.08 | 155.08 | 157.45 | 157.45 | 154.88 | 154.88 | 155.34 | 155.34 | -0.35% | 5,828,805 |
| Feb 13, 2025 | 154.78 | 153.08 | 156.42 | 154.70 | 153.32 | 151.64 | 155.88 | 154.17 | 0.63% | 7,836,400 |
| Feb 12, 2025 | 156.75 | 155.03 | 157.47 | 155.74 | 154.57 | 152.87 | 154.90 | 153.20 | -1.61% | 6,693,500 |
| Feb 11, 2025 | 156.35 | 154.63 | 158.71 | 156.97 | 156.12 | 154.40 | 157.44 | 155.71 | 1.07% | 6,011,842 |
| Feb 10, 2025 | 154.29 | 152.60 | 155.80 | 154.09 | 154.06 | 152.37 | 155.77 | 154.06 | 2.06% | 5,653,800 |
| Feb 7, 2025 | 152.48 | 150.81 | 153.81 | 152.13 | 151.92 | 150.26 | 152.62 | 150.95 | 0.47% | 4,724,947 |
| Feb 6, 2025 | 154.22 | 152.52 | 155.26 | 153.55 | 151.06 | 149.40 | 151.90 | 150.23 | -0.71% | 6,420,525 |
| Feb 5, 2025 | 152.99 | 151.31 | 153.80 | 152.11 | 152.29 | 150.62 | 152.99 | 151.31 | -0.15% | 6,533,700 |
| Feb 4, 2025 | 148.72 | 147.09 | 153.39 | 151.71 | 148.72 | 147.09 | 153.22 | 151.54 | 2.60% | 8,458,100 |
| Feb 3, 2025 | 149.00 | 147.36 | 150.86 | 149.20 | 147.80 | 146.18 | 149.34 | 147.70 | 0.10% | 7,605,000 |
| Jan 31, 2025 | 153.76 | 152.07 | 154.37 | 152.67 | 148.65 | 147.02 | 149.19 | 147.55 | -4.56% | 16,731,600 |