Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Chevron Corporation logo
CVX
Chevron Corporation
20:00:00
176.4 $
0.0000 (%0.00)
Previous Close: 174.05
Day Low₺173.51
Day High₺176.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CVX: Chevron Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.2377
CLOSE 185.3856

Low

LOW 151.25

High

HIGH 214.71
DATEOPENHIGHLOWCLOSE
01/02/2026152.17155.9151.25155.9
01/05/2026165.75165.75159.31163.85
01/06/2026164.88165.05156.11156.54
01/07/2026157.44158.01154.9155.2
01/08/2026155.5160.44155.21159.25
01/09/2026160.56162.7159.94162.11
01/12/2026162.7163.56160.71162.34
01/13/2026163.47166.13163.3163.87
01/14/2026164.1169.37164.1167.24
01/15/2026165.77167.33165.1166.16
01/16/2026166.59167.29165.81166.26
01/20/2026166.71167.65165.15165.3
01/21/2026167168.48166.06166.73
01/22/2026166.26167.56165.73166.66
01/23/2026167.95168.44166.44166.72
01/26/2026168.33168.41166.77167.5
01/27/2026167.77169.35166.65169.05
01/28/2026169.96170.42168.2169.93
01/29/2026172.65174.92171.04171.19
01/30/2026172.62177.3171.27176.9
02/02/2026173.44176.27172.65174.03
02/03/2026173.88178.82173.75178.04
02/04/2026178.88182.59178.88181.23
02/05/2026179.64180.46177.41179.23
02/06/2026180.3182.1179.51180.86
02/09/2026181.01182.82179.95182.6
02/10/2026182.73182.95180.86182.26
02/11/2026183.94186.52183.55185.82
02/12/2026185.8185.8182.09182.4
02/13/2026182.54184.84181.72183.74
02/17/2026183.3183.8178.74180.55
02/18/2026183.23183.92181.98183.87
02/19/2026185.29187.9184.74184.78
02/20/2026184.59184.89182.32183.93
02/23/2026184.67186.63184.05184.91
02/24/2026185.29185.96183.85185.34
02/25/2026185.84185.98182.51184.22
02/26/2026182.9186.26181.76184.16
02/27/2026186187.55183.77186.76
03/02/2026190.33191.44187.22189.6
03/03/2026190.52191.56187.42188.77
03/04/2026187.45188.46184.15186.03
03/05/2026186.6189.97186.49189.9
03/06/2026190.88192.41188.12189.94
03/09/2026191191.65188.11189.44
03/10/2026188.63189.18185.64186.29
03/11/2026186.59191.86186.49191.79
03/12/2026192.58198.88191.77196.97
03/13/2026196197.63194.69196.82
03/16/2026196.6197.84195.58196.84
03/17/2026197.49200.58196.46197.97
03/18/2026199.22200.73198.51198.61
03/19/2026199.79202.44199201.44
03/20/2026201.4205.08201201.73
03/23/2026198.63205.36197.37205.21
03/24/2026206.05209.79205.81206.79
03/25/2026206207.24204.62205.15
03/26/2026206.03209.21205.16207.79
03/27/2026208.15212.46206.25211.15
03/30/2026213.26214.71210.29210.71
03/31/2026210.9213.1201.96206.9
04/01/2026201.99204.78194.91197.41
04/02/2026202.51205.48198.04198.97
04/06/2026198.5199.77196.35198.86
04/07/2026199.97204.62199.24201.54
04/08/2026191.41193.17188.6192.89
04/09/2026194.31196.67189.27190.36
04/10/2026189.71190.96186.47188.55
04/13/2026191.45192.61189.72191.78
04/14/2026188.6189.17184.6187.02
04/15/2026186.36187.24184.04184.91
04/16/2026185.62188.23185.34188.15
04/17/2026181.89184.3177.74183.99
04/20/2026184.5186.27182.83183.25
04/21/2026183.97186.37182.34185.98
04/22/2026187.27189.42186.12186.32
04/23/2026187.12188.42185.5187.6
04/24/2026185.23186.42183.2185.21
04/27/2026186.19188.37183.67184.78
04/28/2026188.28189.96186.55188.36
04/29/2026190.13192.62189.5192.22
04/30/2026190.25194.13188.5193.31
05/01/2026191.3194.09189.75190.63
05/04/2026190.85193.71187.97192.28
05/05/2026191.22193.67190.45192.64
05/06/2026185.59186.78183.14185.16
05/07/2026181.58183.44179.53182.5
05/08/2026182.04182.73180.74181.62
05/11/2026183185.2183184.74
05/12/2026186.5186.89184.66185.95
05/13/2026185.81186.01183.96186
05/14/2026186.19187.57185.25186.64
05/15/2026188.6191.5187.9191.1
05/18/2026191.17196.2189.03196.12
05/19/2026194.93198.87193.47197.25
05/20/2026196.25198.19191.27191.33
05/21/2026193.79194.16189191.01
05/22/2026190.37192189.8191.43
05/26/2026190190.49183.9184.71
05/27/2026181.85183.72180.67182.4
05/28/2026183.71185.26182.09183.03
05/29/2026182.72182.97180.4182.46
06/01/2026184.38187.94184.02185.83
06/02/2026184.88188.45184.88187.55
06/03/2026188.89191.48187.96189.71
06/04/2026189190.1187.67188.35
06/05/2026189.06189.61186.59187.31
06/08/2026188.7191.03188.5189.24
06/09/2026188.5189.38185.47186.76
06/10/2026189.19192.69188.23189.8
06/11/2026191.81192.25185.55185.82
06/12/2026185.08188.4184.36187.22
06/15/2026178.9181.67177.76180.4
06/16/2026178.62180.25178.33180.11
06/17/2026179.01180.08177.1177.58
06/18/2026175.64175.64172.23173.63
06/22/2026174.08175.45172.86175.06
06/23/2026175.78176.4174.7175.98
06/24/2026173.89173.99170.86171.45
06/25/2026170.22172.77169.27172.24
06/26/2026172.24172.25169.93171.06
06/29/2026171.37171.6168.37168.47
06/30/2026169.7170.46165.2165.76
07/01/2026164.78167.47164.78165.69
07/02/2026168.28169.55167.4169.2
07/06/2026168.86169.26167.16168.1
07/07/2026170.14174.61170174.01
07/08/2026176.8178.58174.95175.97
07/09/2026174.63175.59173.9174.05
07/10/2026174.97176.42173.51176.4
07/13/2026179.02182.38179.02182.2
07/14/2026182.75183.36180.63181.76
07/15/2026182.17182.4178.58181.6
07/16/2026182.57184.83181.95183.86
07/17/2026187.47188.15185.5187.38
07/20/2026186.29190.35185.93189.71
07/21/2026190.5191.26189.32191.07
07/22/2026193.4193.7191.94192.98
07/23/2026196.3197.69194.02194.42
07/24/2026194.46196.87193.8194.79
07/27/2026188.67192.49188.67190
07/28/2026191.47191.97186.73187.58
07/29/2026192.5193.56190.78191.86
07/30/2026189.91193.12189.31192.31
07/31/2026195.11197.55191.54196.83
08/03/2026195.38195.86191.81193.18
08/04/2026190.15191.47186.34190.4
08/05/2026191.19191.38186.27186.41
08/06/2026188.97189.78187.02189.23
08/07/2026186.21187.75185.87186.56
08/10/2026188.88194.99188.88194.91
08/11/2026194.25197.46194.25196.66
08/12/2026195.22197.4194.58196.6
08/13/2026195198.1193.75197.7
08/14/2026198.87201.63198.36200
08/17/2026200.73203.68199.8202.7
08/18/2026205.03206.22203.71205.74
08/19/2026205.05207.68204.26205.76
08/20/2026208.9208.98205.52205.77
08/21/2026205.93207.82205.01205.24