Chevron Corporation (CVX)
163.15
2.34 (1.46%)
At close: Mar 19, 2025, 2:21 PM
CVX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 159.74 | 161.09 | 158.82 | 160.81 | 2.09 | 1.32% | 9,253,915 |
| Mar 17, 2025 | 157.22 | 159.45 | 156.76 | 158.72 | 1.70 | 1.08% | 7,615,200 |
| Mar 14, 2025 | 153.99 | 157.24 | 153.01 | 157.02 | 3.41 | 2.22% | 6,671,549 |
| Mar 13, 2025 | 152.26 | 154.43 | 151.92 | 153.61 | 0.94 | 0.62% | 9,022,800 |
| Mar 12, 2025 | 153.64 | 154.79 | 152.22 | 152.67 | -1.41 | -0.92% | 9,710,223 |
| Mar 11, 2025 | 158.43 | 158.84 | 153.79 | 154.08 | -3.49 | -2.21% | 10,466,300 |
| Mar 10, 2025 | 157.19 | 160.37 | 156.17 | 157.57 | 1.23 | 0.79% | 11,750,302 |
| Mar 7, 2025 | 153.95 | 157.45 | 153.71 | 156.34 | 3.39 | 2.22% | 8,562,635 |
| Mar 6, 2025 | 150.51 | 153.33 | 149.47 | 152.95 | 2.14 | 1.42% | 7,314,700 |
| Mar 5, 2025 | 150.15 | 151.37 | 147.74 | 150.81 | -1.19 | -0.78% | 9,288,538 |
| Mar 4, 2025 | 151.21 | 154.15 | 150.05 | 152.00 | -1.09 | -0.71% | 8,826,344 |
| Mar 3, 2025 | 159.46 | 160.09 | 151.76 | 153.09 | -5.53 | -3.49% | 9,059,814 |
| Feb 28, 2025 | 156.70 | 158.67 | 154.92 | 158.62 | 1.95 | 1.24% | 8,828,547 |
| Feb 27, 2025 | 155.69 | 158.29 | 154.81 | 156.67 | 1.53 | 0.99% | 7,517,237 |
| Feb 26, 2025 | 156.62 | 156.69 | 154.40 | 155.14 | -1.28 | -0.82% | 6,005,232 |
| Feb 25, 2025 | 157.99 | 158.99 | 155.46 | 156.42 | -1.47 | -0.93% | 6,811,293 |
| Feb 24, 2025 | 157.09 | 158.33 | 156.75 | 157.89 | 0.97 | 0.62% | 5,925,047 |
| Feb 21, 2025 | 158.13 | 158.95 | 156.82 | 156.92 | -1.87 | -1.18% | 6,689,815 |
| Feb 20, 2025 | 157.50 | 158.95 | 157.07 | 158.79 | 1.56 | 0.99% | 6,256,200 |
| Feb 19, 2025 | 156.52 | 158.36 | 156.00 | 157.23 | 1.07 | 0.69% | 4,945,813 |
| Feb 18, 2025 | 155.34 | 157.31 | 154.78 | 156.16 | 0.82 | 0.53% | 5,981,500 |
| Feb 14, 2025 | 155.08 | 157.45 | 154.88 | 155.34 | -0.54 | -0.35% | 5,828,805 |
| Feb 13, 2025 | 154.78 | 156.42 | 153.32 | 155.88 | 0.98 | 0.63% | 7,836,400 |
| Feb 12, 2025 | 156.75 | 157.47 | 154.57 | 154.90 | -2.54 | -1.61% | 6,693,500 |
| Feb 11, 2025 | 156.35 | 158.71 | 156.12 | 157.44 | 1.67 | 1.07% | 6,011,842 |
| Feb 10, 2025 | 154.29 | 155.80 | 154.06 | 155.77 | 3.15 | 2.06% | 5,653,800 |
| Feb 7, 2025 | 152.48 | 153.81 | 151.92 | 152.62 | 0.72 | 0.47% | 4,724,947 |
| Feb 6, 2025 | 154.22 | 155.26 | 151.06 | 151.90 | -1.09 | -0.71% | 6,420,525 |
| Feb 5, 2025 | 152.99 | 153.80 | 152.29 | 152.99 | -0.23 | -0.15% | 6,533,700 |
| Feb 4, 2025 | 148.72 | 153.39 | 148.72 | 153.22 | 3.88 | 2.60% | 8,458,100 |
| Feb 3, 2025 | 149.00 | 150.86 | 147.80 | 149.34 | 0.15 | 0.10% | 7,605,000 |
| Jan 31, 2025 | 153.76 | 154.37 | 148.65 | 149.19 | -7.13 | -4.56% | 16,731,600 |
| Jan 30, 2025 | 156.56 | 157.45 | 155.52 | 156.32 | 0.63 | 0.40% | 6,931,918 |
| Jan 29, 2025 | 155.72 | 156.58 | 154.81 | 155.69 | -0.52 | -0.33% | 5,630,600 |
| Jan 28, 2025 | 157.71 | 158.92 | 155.18 | 156.21 | -1.02 | -0.65% | 6,425,400 |
| Jan 27, 2025 | 156.33 | 157.89 | 155.52 | 157.23 | 1.58 | 1.02% | 7,141,000 |
| Jan 24, 2025 | 156.46 | 157.47 | 155.27 | 155.65 | -0.36 | -0.23% | 8,003,800 |
| Jan 23, 2025 | 157.63 | 157.94 | 155.62 | 156.01 | -0.40 | -0.26% | 5,979,808 |
| Jan 22, 2025 | 157.68 | 158.44 | 156.27 | 156.41 | -1.83 | -1.16% | 7,232,227 |
| Jan 21, 2025 | 161.15 | 161.40 | 157.49 | 158.24 | -3.23 | -2.00% | 10,131,400 |
| Jan 17, 2025 | 159.13 | 161.77 | 158.80 | 161.47 | 2.09 | 1.31% | 9,260,428 |
| Jan 16, 2025 | 158.03 | 159.90 | 158.03 | 159.38 | 1.05 | 0.66% | 5,578,902 |
| Jan 15, 2025 | 156.88 | 158.69 | 156.38 | 158.33 | 1.43 | 0.91% | 7,900,000 |
| Jan 14, 2025 | 155.21 | 156.91 | 154.46 | 156.90 | 1.55 | 1.00% | 6,830,219 |
| Jan 13, 2025 | 154.10 | 157.35 | 154.00 | 155.35 | 2.21 | 1.44% | 11,774,100 |
| Jan 10, 2025 | 153.41 | 154.34 | 150.87 | 153.14 | 2.84 | 1.89% | 11,074,716 |
| Jan 8, 2025 | 148.04 | 151.18 | 148.03 | 150.30 | 0.71 | 0.47% | 7,640,900 |
| Jan 7, 2025 | 148.51 | 150.50 | 147.63 | 149.59 | 2.33 | 1.58% | 7,736,000 |
| Jan 6, 2025 | 148.40 | 150.33 | 146.87 | 147.26 | -0.59 | -0.40% | 5,888,731 |
| Jan 3, 2025 | 147.54 | 148.50 | 147.30 | 147.85 | 1.14 | 0.78% | 5,813,935 |