Chevron Corporation (CVX)
NYSE: CVX
· Real-Time Price · USD
153.64
-4.05 (-2.57%)
At close: Sep 05, 2025, 3:59 PM
153.74
0.07%
After-hours: Sep 05, 2025, 07:56 PM EDT
CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 156.06 | 156.72 | 153.49 | 153.66 | 153.66 | -2.56% | 10,995,011 |
| 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 |
| Aug 28, 2025 | 159.01 | 159.52 | 157.85 | 159.32 | 159.32 | 0.05% | 7,463,542 |
| Aug 27, 2025 | 157.40 | 159.99 | 157.21 | 159.24 | 159.24 | 1.19% | 7,483,000 |
| Aug 26, 2025 | 157.51 | 160.00 | 156.55 | 157.36 | 157.36 | -0.53% | 10,270,028 |
| Aug 25, 2025 | 157.90 | 158.32 | 157.17 | 158.20 | 158.20 | 0.01% | 7,030,000 |
| Aug 22, 2025 | 155.32 | 158.79 | 155.32 | 158.18 | 158.18 | 1.69% | 9,084,344 |
| Aug 21, 2025 | 152.82 | 155.67 | 152.73 | 155.55 | 155.55 | 1.52% | 7,533,625 |
| Aug 20, 2025 | 152.42 | 153.49 | 151.93 | 153.22 | 153.22 | 0.80% | 8,076,300 |
| Aug 19, 2025 | 153.46 | 153.94 | 151.85 | 152.00 | 152.00 | -2.14% | 8,567,500 |
| Aug 18, 2025 | 156.13 | 156.49 | 154.75 | 155.32 | 153.61 | -0.79% | 8,174,300 |
| Aug 15, 2025 | 155.48 | 158.54 | 155.29 | 156.55 | 154.83 | 0.90% | 11,617,047 |
| Aug 14, 2025 | 155.70 | 155.70 | 154.10 | 155.16 | 153.45 | -0.46% | 7,337,300 |
| Aug 13, 2025 | 154.57 | 156.01 | 154.20 | 155.87 | 154.15 | 0.93% | 6,582,191 |
| Aug 12, 2025 | 154.09 | 156.05 | 153.36 | 154.44 | 152.74 | 0.65% | 6,645,373 |
| Aug 11, 2025 | 155.34 | 155.93 | 152.99 | 153.45 | 151.76 | -1.01% | 6,169,716 |
| Aug 8, 2025 | 153.99 | 155.75 | 153.50 | 155.01 | 153.30 | 1.21% | 6,332,807 |