CVX
Chevron Corporation (CVX)
205.1900
$
-2.3900 (%-1.15)
CVX: Chevron Corporation Historical Data
Historical price data, yearly archive and performance analysis for Chevron Corporation.
Historical Chart
Loading chart...
Average
OPEN 151.181
CLOSE 151.1688
Low
LOW 132.04
High
HIGH 168.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 145.48 | 148.07 | 145.48 | 146.71 |
| 01/03/2025 | 147.54 | 148.5 | 147.3 | 147.85 |
| 01/06/2025 | 148.4 | 150.33 | 146.87 | 147.26 |
| 01/07/2025 | 148.51 | 150.5 | 147.63 | 149.59 |
| 01/08/2025 | 148.04 | 151.18 | 148.03 | 150.3 |
| 01/10/2025 | 153.41 | 154.34 | 150.87 | 153.14 |
| 01/13/2025 | 154.1 | 157.35 | 154 | 155.35 |
| 01/14/2025 | 155.21 | 156.91 | 154.46 | 156.9 |
| 01/15/2025 | 156.88 | 158.69 | 156.38 | 158.33 |
| 01/16/2025 | 158.03 | 159.9 | 158.03 | 159.38 |
| 01/17/2025 | 159.13 | 161.77 | 158.8 | 161.47 |
| 01/21/2025 | 161.15 | 161.4 | 157.49 | 158.24 |
| 01/22/2025 | 157.68 | 158.44 | 156.27 | 156.41 |
| 01/23/2025 | 157.63 | 157.94 | 155.62 | 156.01 |
| 01/24/2025 | 156.46 | 157.47 | 155.27 | 155.65 |
| 01/27/2025 | 156.33 | 157.89 | 155.52 | 157.23 |
| 01/28/2025 | 157.71 | 158.92 | 155.18 | 156.21 |
| 01/29/2025 | 155.72 | 156.58 | 154.81 | 155.69 |
| 01/30/2025 | 156.56 | 157.45 | 155.52 | 156.32 |
| 01/31/2025 | 153.76 | 154.37 | 148.65 | 149.19 |
| 02/03/2025 | 149 | 150.86 | 147.8 | 149.34 |
| 02/04/2025 | 148.72 | 153.39 | 148.72 | 153.22 |
| 02/05/2025 | 152.99 | 153.8 | 152.29 | 152.99 |
| 02/06/2025 | 154.22 | 155.26 | 151.06 | 151.9 |
| 02/07/2025 | 152.48 | 153.81 | 151.92 | 152.62 |
| 02/10/2025 | 154.29 | 155.8 | 154.06 | 155.77 |
| 02/11/2025 | 156.35 | 158.71 | 156.12 | 157.44 |
| 02/12/2025 | 156.75 | 157.47 | 154.57 | 154.9 |
| 02/13/2025 | 154.78 | 156.42 | 153.32 | 155.88 |
| 02/14/2025 | 155.08 | 157.45 | 154.88 | 155.34 |
| 02/18/2025 | 155.34 | 157.31 | 154.78 | 156.16 |
| 02/19/2025 | 156.52 | 158.36 | 156 | 157.23 |
| 02/20/2025 | 157.5 | 158.95 | 157.07 | 158.79 |
| 02/21/2025 | 158.13 | 158.95 | 156.82 | 156.92 |
| 02/24/2025 | 157.09 | 158.33 | 156.75 | 157.89 |
| 02/25/2025 | 157.99 | 158.99 | 155.46 | 156.42 |
| 02/26/2025 | 156.62 | 156.69 | 154.4 | 155.14 |
| 02/27/2025 | 155.69 | 158.29 | 154.81 | 156.67 |
| 02/28/2025 | 156.7 | 158.67 | 154.92 | 158.62 |
| 03/03/2025 | 159.46 | 160.09 | 151.76 | 153.09 |
| 03/04/2025 | 151.21 | 154.15 | 150.05 | 152 |
| 03/05/2025 | 150.15 | 151.37 | 147.74 | 150.81 |
| 03/06/2025 | 150.51 | 153.33 | 149.47 | 152.95 |
| 03/07/2025 | 153.95 | 157.45 | 153.71 | 156.34 |
| 03/10/2025 | 157.19 | 160.37 | 156.17 | 157.57 |
| 03/11/2025 | 158.43 | 158.84 | 153.79 | 154.08 |
| 03/12/2025 | 153.64 | 154.79 | 152.22 | 152.67 |
| 03/13/2025 | 152.26 | 154.43 | 151.92 | 153.61 |
| 03/14/2025 | 153.99 | 157.24 | 153.01 | 157.02 |
| 03/17/2025 | 157.22 | 159.45 | 156.76 | 158.72 |
| 03/18/2025 | 159.74 | 161.09 | 158.82 | 160.81 |
| 03/19/2025 | 160.97 | 164.54 | 160.9 | 164.05 |
| 03/20/2025 | 163.13 | 165.31 | 162.41 | 164.77 |
| 03/21/2025 | 164.49 | 164.89 | 163.11 | 164.75 |
| 03/24/2025 | 164.69 | 166.43 | 164.32 | 165.02 |
| 03/25/2025 | 166.08 | 167.82 | 165.11 | 165.94 |
| 03/26/2025 | 167.37 | 168.96 | 167.25 | 167.97 |
| 03/27/2025 | 167.25 | 168.22 | 165.85 | 166.65 |
| 03/28/2025 | 166.7 | 167.13 | 165.3 | 166.09 |
| 03/31/2025 | 166.19 | 168.92 | 166.13 | 167.29 |
| 04/01/2025 | 167.29 | 168.6 | 166.16 | 168.51 |
| 04/02/2025 | 167.4 | 167.98 | 165.85 | 166.47 |
| 04/03/2025 | 160.12 | 161.35 | 155.8 | 156.12 |
| 04/04/2025 | 151.76 | 152.46 | 142.75 | 143.28 |
| 04/07/2025 | 138.73 | 146.19 | 137.29 | 140.15 |
| 04/08/2025 | 144.15 | 144.49 | 134.87 | 136.93 |
| 04/09/2025 | 135.02 | 147.47 | 133.88 | 146.03 |
| 04/10/2025 | 143.22 | 143.63 | 133.45 | 134.98 |
| 04/11/2025 | 135.01 | 137.12 | 132.04 | 135.63 |
| 04/14/2025 | 138.48 | 138.54 | 134.1 | 135.32 |
| 04/15/2025 | 134.32 | 136.63 | 134.25 | 134.54 |
| 04/16/2025 | 135.4 | 137.55 | 134.8 | 135.36 |
| 04/17/2025 | 136.69 | 140.24 | 136.45 | 137.87 |
| 04/21/2025 | 136.02 | 136.29 | 132.33 | 133.73 |
| 04/22/2025 | 135.26 | 138.24 | 134.94 | 137.3 |
| 04/23/2025 | 137.21 | 138.55 | 135.15 | 136.68 |
| 04/24/2025 | 137.92 | 139.4 | 137.22 | 139.07 |
| 04/25/2025 | 138.33 | 139.05 | 137.25 | 138.73 |
| 04/28/2025 | 138.97 | 140.46 | 138.68 | 140.1 |
| 04/29/2025 | 138.69 | 140.01 | 138.57 | 139.3 |
| 04/30/2025 | 138 | 138.15 | 134.14 | 136.06 |
| 05/01/2025 | 135.42 | 137.95 | 135.12 | 136.26 |
| 05/02/2025 | 137.88 | 139.78 | 135.29 | 138.5 |
| 05/05/2025 | 136.77 | 137 | 135.18 | 135.5 |
| 05/06/2025 | 136.35 | 137.31 | 135.04 | 135.6 |
| 05/07/2025 | 136.07 | 136.3 | 134.62 | 135.79 |
| 05/08/2025 | 136.69 | 138.89 | 136.47 | 137.04 |
| 05/09/2025 | 138.9 | 139.37 | 137.7 | 138.49 |
| 05/12/2025 | 142.45 | 143.71 | 140.57 | 141.62 |
| 05/13/2025 | 141.53 | 143.23 | 140.92 | 142.35 |
| 05/14/2025 | 141.76 | 142.23 | 140.73 | 141.67 |
| 05/15/2025 | 140 | 142.46 | 139.51 | 142.26 |
| 05/16/2025 | 142.7 | 143 | 140.7 | 142.1 |
| 05/19/2025 | 139.47 | 139.52 | 137.12 | 138.49 |
| 05/20/2025 | 138.29 | 138.75 | 137.03 | 137.27 |
| 05/21/2025 | 136.62 | 137.13 | 135.49 | 135.56 |
| 05/22/2025 | 134.99 | 135.99 | 133.77 | 135.29 |
| 05/23/2025 | 134.39 | 136.79 | 134.06 | 136.54 |
| 05/27/2025 | 137.38 | 137.97 | 136.41 | 137.83 |
| 05/28/2025 | 138.78 | 138.79 | 135.66 | 136.02 |
| 05/29/2025 | 136.5 | 137.94 | 136.1 | 137.91 |
| 05/30/2025 | 136.88 | 137.45 | 135.21 | 136.7 |
| 06/02/2025 | 138.49 | 138.69 | 136.43 | 137.84 |
| 06/03/2025 | 137.65 | 140.59 | 136.6 | 139.55 |
| 06/04/2025 | 139.42 | 140.63 | 137.33 | 137.37 |
| 06/05/2025 | 138.15 | 138.29 | 136.7 | 136.9 |
| 06/06/2025 | 138.09 | 140.61 | 138.09 | 140.21 |
| 06/09/2025 | 140.55 | 142.14 | 139.69 | 140.76 |
| 06/10/2025 | 142.22 | 144.94 | 141.91 | 143.35 |
| 06/11/2025 | 144.19 | 145.12 | 142.61 | 144.78 |
| 06/12/2025 | 144.5 | 145.2 | 143.43 | 144.97 |
| 06/13/2025 | 147.08 | 147.6 | 144.54 | 145.91 |
| 06/16/2025 | 145.73 | 146.87 | 143.74 | 146.03 |
| 06/17/2025 | 147.33 | 149.98 | 146.5 | 148.85 |
| 06/18/2025 | 149.44 | 150.17 | 147.7 | 148.19 |
| 06/20/2025 | 148.52 | 149.9 | 147.9 | 149.55 |
| 06/23/2025 | 152.12 | 152.15 | 146.32 | 146.86 |
| 06/24/2025 | 144.54 | 146.39 | 143.16 | 143.55 |
| 06/25/2025 | 143.41 | 144.2 | 142.51 | 143.23 |
| 06/26/2025 | 143.7 | 145.08 | 143.4 | 144.44 |
| 06/27/2025 | 144.55 | 144.67 | 142.57 | 143.79 |
| 06/30/2025 | 143.04 | 144.1 | 142.4 | 143.19 |
| 07/01/2025 | 143.34 | 146.27 | 142.51 | 145.57 |
| 07/02/2025 | 147.01 | 148.01 | 145.47 | 147.98 |
| 07/03/2025 | 147.84 | 148.98 | 147.36 | 148.37 |
| 07/07/2025 | 147.4 | 148.17 | 145.58 | 147.4 |
| 07/08/2025 | 147.32 | 153.24 | 147.26 | 153.24 |
| 07/09/2025 | 152.94 | 153.96 | 152.48 | 153.02 |
| 07/10/2025 | 152.79 | 155.28 | 151.68 | 154.17 |
| 07/11/2025 | 154.29 | 155.89 | 153.57 | 155.31 |
| 07/14/2025 | 154.9 | 154.9 | 151.14 | 151.65 |
| 07/15/2025 | 151.6 | 152.31 | 150.25 | 150.69 |
| 07/16/2025 | 150.76 | 151.48 | 149.22 | 149.92 |
| 07/17/2025 | 149.16 | 151.84 | 148.6 | 151.38 |
| 07/18/2025 | 155.02 | 155.91 | 146.53 | 150.04 |
| 07/21/2025 | 151.2 | 151.67 | 149.13 | 149.68 |
| 07/22/2025 | 149.26 | 150.94 | 148.48 | 150.04 |
| 07/23/2025 | 150.91 | 153.14 | 150.47 | 153.12 |
| 07/24/2025 | 152.69 | 156 | 152.2 | 155.83 |
| 07/25/2025 | 155.83 | 156.2 | 153.96 | 154.84 |
| 07/28/2025 | 155.4 | 156.55 | 154.95 | 156.28 |
| 07/29/2025 | 156.68 | 157.21 | 155.45 | 157.03 |
| 07/30/2025 | 156.14 | 156.31 | 152.7 | 153.56 |
| 07/31/2025 | 152 | 153.93 | 151.14 | 151.64 |
| 08/01/2025 | 152.54 | 154.65 | 150.35 | 151.4 |
| 08/04/2025 | 151.25 | 152.08 | 149.82 | 151.04 |
| 08/05/2025 | 151.03 | 153.1 | 149.9 | 153.04 |
| 08/06/2025 | 154.48 | 155.16 | 152.22 | 152.78 |
| 08/07/2025 | 153.79 | 155.15 | 152.83 | 153.16 |
| 08/08/2025 | 153.99 | 155.75 | 153.5 | 155.01 |
| 08/11/2025 | 155.34 | 155.93 | 152.99 | 153.45 |
| 08/12/2025 | 154.09 | 156.05 | 153.36 | 154.44 |
| 08/13/2025 | 154.57 | 156.01 | 154.2 | 155.87 |
| 08/14/2025 | 155.7 | 155.7 | 154.1 | 155.16 |
| 08/15/2025 | 155.48 | 158.54 | 155.29 | 156.55 |
| 08/18/2025 | 156.13 | 156.49 | 154.75 | 155.32 |
| 08/19/2025 | 153.46 | 153.94 | 151.85 | 152 |
| 08/20/2025 | 152.42 | 153.49 | 151.93 | 153.22 |
| 08/21/2025 | 152.82 | 155.67 | 152.73 | 155.55 |
| 08/22/2025 | 155.32 | 158.79 | 155.32 | 158.18 |
| 08/25/2025 | 157.9 | 158.32 | 157.17 | 158.2 |
| 08/26/2025 | 157.51 | 160 | 156.55 | 157.36 |
| 08/27/2025 | 157.4 | 159.99 | 157.21 | 159.24 |
| 08/28/2025 | 159.01 | 159.52 | 157.85 | 159.32 |
| 08/29/2025 | 159.7 | 161.1 | 159.45 | 160.6 |
| 09/02/2025 | 160.48 | 161.86 | 159.38 | 161.83 |
| 09/03/2025 | 160 | 161.85 | 157.02 | 158.06 |
| 09/04/2025 | 158.06 | 159.65 | 157.5 | 157.69 |
| 09/05/2025 | 156.06 | 156.72 | 153.49 | 153.66 |
| 09/08/2025 | 153.91 | 155.03 | 152.88 | 154 |
| 09/09/2025 | 154.91 | 156.99 | 154.6 | 154.85 |
| 09/10/2025 | 155.05 | 157.92 | 155 | 157.79 |
| 09/11/2025 | 156.5 | 158.92 | 156.01 | 158.25 |
| 09/12/2025 | 158.85 | 159.78 | 157.1 | 157.11 |
| 09/15/2025 | 157.38 | 158.32 | 156.5 | 157.31 |
| 09/16/2025 | 158.25 | 160.1 | 158.12 | 159.54 |
| 09/17/2025 | 159.2 | 160.67 | 158.61 | 160.09 |
| 09/18/2025 | 160.03 | 160.29 | 158.09 | 158.84 |
| 09/19/2025 | 159 | 159 | 155.55 | 156.21 |
| 09/22/2025 | 155.62 | 157.12 | 155.15 | 156.05 |
| 09/23/2025 | 157.12 | 159.83 | 156.99 | 157.42 |
| 09/24/2025 | 158.32 | 160.49 | 158.25 | 159.18 |
| 09/25/2025 | 159.44 | 161.01 | 159.35 | 160.72 |
| 09/26/2025 | 160.57 | 161.3 | 159.51 | 160.16 |
| 09/29/2025 | 159.13 | 159.13 | 155.56 | 156.1 |
| 09/30/2025 | 154.89 | 155.73 | 153.93 | 155.29 |
| 10/01/2025 | 154.83 | 155.09 | 153.19 | 154.58 |
| 10/02/2025 | 153.96 | 156.6 | 153.32 | 153.37 |
| 10/03/2025 | 153.58 | 154.28 | 152.23 | 153.55 |
| 10/06/2025 | 153.97 | 154.65 | 152.92 | 154.02 |
| 10/07/2025 | 153.65 | 154.96 | 151.28 | 154.91 |
| 10/08/2025 | 154.36 | 154.68 | 152.84 | 153.74 |
| 10/09/2025 | 154.13 | 154.97 | 151.56 | 151.64 |
| 10/10/2025 | 150.7 | 151.35 | 148.89 | 148.9 |
| 10/13/2025 | 150 | 151.98 | 149.43 | 151.94 |
| 10/14/2025 | 149.81 | 153.46 | 149.66 | 152.39 |
| 10/15/2025 | 152.9 | 154.21 | 151.04 | 152.11 |
| 10/16/2025 | 152.14 | 152.73 | 150.23 | 151.71 |
| 10/17/2025 | 152.26 | 154.19 | 152.2 | 153.08 |
| 10/20/2025 | 153.43 | 154.72 | 153.18 | 154.48 |
| 10/21/2025 | 154.74 | 155.29 | 153.21 | 153.79 |
| 10/22/2025 | 154.65 | 155.98 | 153.61 | 155.57 |
| 10/23/2025 | 158.2 | 158.59 | 156.12 | 156.56 |
| 10/24/2025 | 157.42 | 157.63 | 155.43 | 155.56 |
| 10/27/2025 | 155.79 | 156.5 | 154.87 | 155.28 |
| 10/28/2025 | 154.9 | 156.23 | 153.89 | 154.13 |
| 10/29/2025 | 153.86 | 156.15 | 153.86 | 155.1 |
| 10/30/2025 | 155.23 | 155.23 | 153.24 | 153.52 |
| 10/31/2025 | 155.73 | 159.18 | 155.11 | 157.72 |
| 11/03/2025 | 157.41 | 157.72 | 153.57 | 154.04 |
| 11/04/2025 | 153.43 | 153.76 | 152.15 | 153.39 |
| 11/05/2025 | 153.53 | 154.4 | 152.66 | 152.66 |
| 11/06/2025 | 152.91 | 154.79 | 152.68 | 152.94 |
| 11/07/2025 | 153.43 | 156.17 | 153.43 | 155.02 |
| 11/10/2025 | 155.42 | 155.98 | 152.37 | 155.65 |
| 11/11/2025 | 156.75 | 157.99 | 155.9 | 156.24 |
| 11/12/2025 | 155.58 | 155.79 | 152.08 | 153.32 |
| 11/13/2025 | 154 | 156.2 | 153.93 | 155.58 |
| 11/14/2025 | 156.23 | 157.95 | 154.81 | 157.62 |
| 11/17/2025 | 157.72 | 157.89 | 154.44 | 154.82 |
| 11/18/2025 | 152.5 | 154.28 | 151.76 | 153.62 |
| 11/19/2025 | 151.16 | 151.96 | 150.25 | 151.7 |
| 11/20/2025 | 152.54 | 153.04 | 150.04 | 150.31 |
| 11/21/2025 | 150.44 | 151.01 | 148.75 | 149.98 |
| 11/24/2025 | 149.82 | 150.12 | 147.74 | 149.75 |
| 11/25/2025 | 148.9 | 149.9 | 148.27 | 148.53 |
| 11/26/2025 | 148.26 | 150.46 | 148.2 | 149.51 |
| 11/28/2025 | 149.46 | 151.52 | 149.26 | 151.13 |
| 12/01/2025 | 151.75 | 153.95 | 151.5 | 152.54 |
| 12/02/2025 | 152.02 | 152.46 | 149.26 | 150.25 |
| 12/03/2025 | 151.04 | 152.5 | 150.98 | 151.59 |
| 12/04/2025 | 151.75 | 152.94 | 151.22 | 152.26 |
| 12/05/2025 | 152 | 152.63 | 149.83 | 150 |
| 12/08/2025 | 149.25 | 150.07 | 147.66 | 148.71 |
| 12/09/2025 | 149.05 | 150.1 | 148.22 | 148.49 |
| 12/10/2025 | 149.18 | 151.8 | 148.7 | 151.41 |
| 12/11/2025 | 150.83 | 151.94 | 150.1 | 150.72 |
| 12/12/2025 | 151.15 | 151.55 | 149.63 | 149.99 |
| 12/15/2025 | 149.84 | 150.1 | 148.43 | 149.8 |
| 12/16/2025 | 148.54 | 148.82 | 146.49 | 146.75 |
| 12/17/2025 | 147.5 | 149.87 | 147.35 | 149.52 |
| 12/18/2025 | 148.85 | 149.27 | 147.08 | 147.69 |
| 12/19/2025 | 147.96 | 149.01 | 147.19 | 147.75 |
| 12/22/2025 | 148.81 | 150.49 | 148.7 | 149.8 |
| 12/23/2025 | 150.04 | 151.08 | 149.85 | 150.51 |
| 12/24/2025 | 150.38 | 150.99 | 150.1 | 150.5 |
| 12/26/2025 | 150.38 | 151.14 | 149.65 | 150.02 |
| 12/29/2025 | 151 | 151.64 | 150.09 | 150.99 |
| 12/30/2025 | 151.5 | 152.67 | 151.47 | 152.31 |
| 12/31/2025 | 152.39 | 152.55 | 151.67 | 152.41 |