Chevron Corp (CVX)

211.78
+0.00 (0.00%)
NYSE· Last Trade: Sep 3rd, 8:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chevron Corp (CVX)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026210.49212.79209.46211.787,596,638211.78
9/01/2026209.00211.08207.80211.058,554,460211.05
8/31/2026206.08208.41203.84206.1412,065,489206.14
8/28/2026199.98202.24199.56201.865,301,048201.86
8/27/2026199.57200.88197.82199.778,118,715199.77
8/26/2026198.73202.39198.12200.216,866,254200.21
8/25/2026201.03202.06199.79199.898,176,055199.89
8/24/2026203.67205.30201.75203.095,854,160203.09
8/21/2026205.93207.82205.00205.277,362,691205.27
8/20/2026208.90208.98205.52205.778,195,011205.77
8/19/2026205.05207.68204.26205.768,688,211205.76
8/18/2026205.03206.22203.71205.747,699,373203.96
8/17/2026200.73203.68199.80202.708,355,594200.95
8/14/2026198.87201.63198.35200.007,910,487198.27
8/13/2026195.00198.10193.75197.705,908,765195.99
8/12/2026195.22197.40194.58196.607,364,297194.90
8/11/2026194.25197.46194.25196.666,055,904194.96
8/10/2026188.88194.99188.88194.9113,671,578193.22
8/07/2026186.21187.75185.87186.567,098,799184.95
8/06/2026188.97189.78187.02189.237,182,877187.59
8/05/2026191.19191.38186.27186.418,268,102184.80
8/04/2026190.15191.47186.34190.409,454,538188.75
8/03/2026195.38195.86191.81193.189,542,434191.51
7/31/2026195.11197.55191.54196.839,958,074195.13
7/30/2026189.91193.12189.31192.316,638,806190.65
7/29/2026192.50193.56190.78191.868,106,806190.20
7/28/2026191.47191.97186.73187.587,392,216185.96
7/27/2026188.67192.49188.67190.007,371,087188.36
7/24/2026194.46196.87193.80194.796,700,386193.10
7/23/2026196.30197.69194.02194.428,149,693192.74
7/22/2026193.40193.70191.94192.986,135,244191.31
7/21/2026190.50191.26189.32191.076,889,452189.42
7/20/2026186.29190.35185.93189.717,765,450188.07
7/17/2026187.47188.15185.50187.387,058,376185.76
7/16/2026182.57184.83181.95183.866,255,814182.27
7/15/2026182.17182.40178.57181.606,664,297180.03
7/14/2026182.75183.36180.63181.766,822,301180.19
7/13/2026179.01182.38179.01182.207,679,342180.62
7/10/2026174.96176.42173.51176.405,996,598174.87
7/09/2026174.63175.59173.90174.056,580,578172.54
7/08/2026176.80178.58174.95175.979,919,631174.45
7/07/2026170.14174.61170.00174.019,742,664172.50
7/06/2026168.86169.26167.16168.109,973,304166.65
7/02/2026168.28169.55167.40169.209,563,737167.74
7/01/2026164.78167.47164.78165.699,174,727164.26
6/30/2026169.70170.46165.20165.7619,423,990164.33
6/29/2026171.37171.60168.37168.478,809,993167.01
6/26/2026172.24172.25169.93171.0613,102,152169.58
6/25/2026170.22172.77169.27172.247,955,871170.75
6/24/2026173.89173.99170.86171.4510,630,667169.97
6/23/2026175.78176.40174.70175.986,554,571174.46
6/22/2026174.08175.44172.86175.0611,104,919173.54
6/18/2026175.64175.64172.23173.6319,146,141172.13
6/17/2026179.01180.08177.10177.588,429,138176.04
6/16/2026178.62180.25178.33180.116,662,786178.55
6/15/2026178.90181.67177.76180.4010,182,948178.84
6/12/2026185.08188.40184.36187.228,703,365185.60
6/11/2026191.81192.25185.55185.829,260,027184.21
6/10/2026189.19192.69188.23189.8010,034,986188.16
6/09/2026188.50189.38185.47186.768,466,680185.14
6/08/2026188.70191.03188.50189.246,112,439187.60
6/05/2026189.06189.61186.59187.316,310,898185.69
6/04/2026189.00190.10187.67188.355,161,763186.72
6/03/2026188.89191.48187.96189.717,977,978188.07