Chevron Corporation (CVX)
NYSE: CVX
· Real-Time Price · USD
160.14
-0.58 (-0.36%)
At close: Sep 26, 2025, 3:59 PM
160.16
0.01%
After-hours: Sep 26, 2025, 07:54 PM EDT
CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 160.57 | 161.30 | 159.51 | 160.16 | 160.16 | -0.35% | 7,012,249 |
| Sep 25, 2025 | 159.44 | 161.01 | 159.35 | 160.72 | 160.72 | 0.97% | 6,311,040 |
| Sep 24, 2025 | 158.32 | 160.49 | 158.25 | 159.18 | 159.18 | 1.12% | 6,285,228 |
| Sep 23, 2025 | 157.12 | 159.83 | 156.99 | 157.42 | 157.42 | 0.88% | 7,181,400 |
| Sep 22, 2025 | 155.62 | 157.12 | 155.15 | 156.05 | 156.05 | -0.10% | 5,244,025 |
| Sep 19, 2025 | 159.00 | 159.00 | 155.55 | 156.21 | 156.21 | -1.66% | 16,734,000 |
| Sep 18, 2025 | 160.03 | 160.29 | 158.09 | 158.84 | 158.84 | -0.78% | 6,244,226 |
| Sep 17, 2025 | 159.20 | 160.67 | 158.61 | 160.09 | 160.09 | 0.34% | 5,736,800 |
| Sep 16, 2025 | 158.25 | 160.10 | 158.12 | 159.54 | 159.54 | 1.42% | 8,011,032 |
| Sep 15, 2025 | 157.38 | 158.32 | 156.50 | 157.31 | 157.31 | 0.13% | 5,030,500 |
| Sep 12, 2025 | 158.85 | 159.78 | 157.10 | 157.11 | 157.11 | -0.72% | 5,546,333 |
| Sep 11, 2025 | 156.50 | 158.92 | 156.01 | 158.25 | 158.25 | 0.29% | 6,417,408 |
| Sep 10, 2025 | 155.05 | 157.92 | 155.00 | 157.79 | 157.79 | 1.90% | 7,440,811 |
| Sep 9, 2025 | 154.91 | 156.99 | 154.60 | 154.85 | 154.85 | 0.55% | 7,769,200 |
| Sep 8, 2025 | 153.91 | 155.03 | 152.88 | 154.00 | 154.00 | 0.22% | 9,462,000 |
| Sep 5, 2025 | 156.06 | 156.72 | 153.49 | 153.66 | 153.66 | -2.56% | 11,011,700 |
| Sep 4, 2025 | 158.06 | 159.65 | 157.50 | 157.69 | 157.69 | -0.23% | 7,243,000 |
| Sep 3, 2025 | 160.00 | 161.85 | 157.02 | 158.06 | 158.06 | -2.33% | 9,556,116 |
| Sep 2, 2025 | 160.48 | 161.86 | 159.38 | 161.83 | 161.83 | 0.77% | 8,947,302 |
| Aug 29, 2025 | 159.70 | 161.10 | 159.45 | 160.60 | 160.60 | 0.80% | 6,934,840 |