Chevron Corporation (CVX)
NYSE: CVX
· Real-Time Price · USD
152.88
-2.44 (-1.57%)
At close: Aug 19, 2025, 11:39 AM
CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 156.13 | 156.49 | 154.75 | 155.32 | 155.32 | -0.79% | 8,133,648 |
| Aug 15, 2025 | 155.48 | 158.54 | 155.29 | 156.55 | 156.55 | 0.90% | 11,617,047 |
| Aug 14, 2025 | 155.70 | 155.70 | 154.10 | 155.16 | 155.16 | -0.46% | 7,337,300 |
| Aug 13, 2025 | 154.57 | 156.01 | 154.20 | 155.87 | 155.87 | 0.93% | 6,582,191 |
| Aug 12, 2025 | 154.09 | 156.05 | 153.36 | 154.44 | 154.44 | 0.65% | 6,645,373 |
| Aug 11, 2025 | 155.34 | 155.93 | 152.99 | 153.45 | 153.45 | -1.01% | 6,169,716 |
| Aug 8, 2025 | 153.99 | 155.75 | 153.50 | 155.01 | 155.01 | 1.21% | 6,332,807 |
| Aug 7, 2025 | 153.79 | 155.15 | 152.83 | 153.16 | 153.16 | 0.25% | 6,510,670 |
| Aug 6, 2025 | 154.48 | 155.16 | 152.22 | 152.78 | 152.78 | -0.17% | 7,840,914 |
| Aug 5, 2025 | 151.03 | 153.10 | 149.90 | 153.04 | 153.04 | 1.32% | 8,604,100 |
| Aug 4, 2025 | 151.25 | 152.08 | 149.82 | 151.04 | 151.04 | -0.24% | 10,116,631 |
| Aug 1, 2025 | 152.54 | 154.65 | 150.35 | 151.40 | 151.40 | -0.16% | 10,706,500 |
| Jul 31, 2025 | 152.00 | 153.93 | 151.14 | 151.64 | 151.64 | -1.25% | 10,237,100 |
| Jul 30, 2025 | 156.14 | 156.31 | 152.70 | 153.56 | 153.56 | -2.21% | 9,191,700 |
| Jul 29, 2025 | 156.68 | 157.21 | 155.45 | 157.03 | 157.03 | 0.48% | 6,446,038 |
| Jul 28, 2025 | 155.40 | 156.55 | 154.95 | 156.28 | 156.28 | 0.93% | 8,755,412 |
| Jul 25, 2025 | 155.83 | 156.20 | 153.96 | 154.84 | 154.84 | -0.64% | 7,875,500 |
| Jul 24, 2025 | 152.69 | 156.00 | 152.20 | 155.83 | 155.83 | 1.77% | 15,701,024 |
| Jul 23, 2025 | 150.91 | 153.14 | 150.47 | 153.12 | 153.12 | 2.05% | 13,162,816 |
| Jul 22, 2025 | 149.26 | 150.94 | 148.48 | 150.04 | 150.04 | 0.24% | 26,196,500 |