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
20:01:34
173.63 $
0.0000 (%0.00)
Previous Close: 177.58
Day Low₺172.235
Day High₺175.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CVX: Chevron Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 151.181
CLOSE 151.1688

Low

LOW 132.04

High

HIGH 168.96
DATEOPENHIGHLOWCLOSE
01/02/2025145.48148.07145.48146.71
01/03/2025147.54148.5147.3147.85
01/06/2025148.4150.33146.87147.26
01/07/2025148.51150.5147.63149.59
01/08/2025148.04151.18148.03150.3
01/10/2025153.41154.34150.87153.14
01/13/2025154.1157.35154155.35
01/14/2025155.21156.91154.46156.9
01/15/2025156.88158.69156.38158.33
01/16/2025158.03159.9158.03159.38
01/17/2025159.13161.77158.8161.47
01/21/2025161.15161.4157.49158.24
01/22/2025157.68158.44156.27156.41
01/23/2025157.63157.94155.62156.01
01/24/2025156.46157.47155.27155.65
01/27/2025156.33157.89155.52157.23
01/28/2025157.71158.92155.18156.21
01/29/2025155.72156.58154.81155.69
01/30/2025156.56157.45155.52156.32
01/31/2025153.76154.37148.65149.19
02/03/2025149150.86147.8149.34
02/04/2025148.72153.39148.72153.22
02/05/2025152.99153.8152.29152.99
02/06/2025154.22155.26151.06151.9
02/07/2025152.48153.81151.92152.62
02/10/2025154.29155.8154.06155.77
02/11/2025156.35158.71156.12157.44
02/12/2025156.75157.47154.57154.9
02/13/2025154.78156.42153.32155.88
02/14/2025155.08157.45154.88155.34
02/18/2025155.34157.31154.78156.16
02/19/2025156.52158.36156157.23
02/20/2025157.5158.95157.07158.79
02/21/2025158.13158.95156.82156.92
02/24/2025157.09158.33156.75157.89
02/25/2025157.99158.99155.46156.42
02/26/2025156.62156.69154.4155.14
02/27/2025155.69158.29154.81156.67
02/28/2025156.7158.67154.92158.62
03/03/2025159.46160.09151.76153.09
03/04/2025151.21154.15150.05152
03/05/2025150.15151.37147.74150.81
03/06/2025150.51153.33149.47152.95
03/07/2025153.95157.45153.71156.34
03/10/2025157.19160.37156.17157.57
03/11/2025158.43158.84153.79154.08
03/12/2025153.64154.79152.22152.67
03/13/2025152.26154.43151.92153.61
03/14/2025153.99157.24153.01157.02
03/17/2025157.22159.45156.76158.72
03/18/2025159.74161.09158.82160.81
03/19/2025160.97164.54160.9164.05
03/20/2025163.13165.31162.41164.77
03/21/2025164.49164.89163.11164.75
03/24/2025164.69166.43164.32165.02
03/25/2025166.08167.82165.11165.94
03/26/2025167.37168.96167.25167.97
03/27/2025167.25168.22165.85166.65
03/28/2025166.7167.13165.3166.09
03/31/2025166.19168.92166.13167.29
04/01/2025167.29168.6166.16168.51
04/02/2025167.4167.98165.85166.47
04/03/2025160.12161.35155.8156.12
04/04/2025151.76152.46142.75143.28
04/07/2025138.73146.19137.29140.15
04/08/2025144.15144.49134.87136.93
04/09/2025135.02147.47133.88146.03
04/10/2025143.22143.63133.45134.98
04/11/2025135.01137.12132.04135.63
04/14/2025138.48138.54134.1135.32
04/15/2025134.32136.63134.25134.54
04/16/2025135.4137.55134.8135.36
04/17/2025136.69140.24136.45137.87
04/21/2025136.02136.29132.33133.73
04/22/2025135.26138.24134.94137.3
04/23/2025137.21138.55135.15136.68
04/24/2025137.92139.4137.22139.07
04/25/2025138.33139.05137.25138.73
04/28/2025138.97140.46138.68140.1
04/29/2025138.69140.01138.57139.3
04/30/2025138138.15134.14136.06
05/01/2025135.42137.95135.12136.26
05/02/2025137.88139.78135.29138.5
05/05/2025136.77137135.18135.5
05/06/2025136.35137.31135.04135.6
05/07/2025136.07136.3134.62135.79
05/08/2025136.69138.89136.47137.04
05/09/2025138.9139.37137.7138.49
05/12/2025142.45143.71140.57141.62
05/13/2025141.53143.23140.92142.35
05/14/2025141.76142.23140.73141.67
05/15/2025140142.46139.51142.26
05/16/2025142.7143140.7142.1
05/19/2025139.47139.52137.12138.49
05/20/2025138.29138.75137.03137.27
05/21/2025136.62137.13135.49135.56
05/22/2025134.99135.99133.77135.29
05/23/2025134.39136.79134.06136.54
05/27/2025137.38137.97136.41137.83
05/28/2025138.78138.79135.66136.02
05/29/2025136.5137.94136.1137.91
05/30/2025136.88137.45135.21136.7
06/02/2025138.49138.69136.43137.84
06/03/2025137.65140.59136.6139.55
06/04/2025139.42140.63137.33137.37
06/05/2025138.15138.29136.7136.9
06/06/2025138.09140.61138.09140.21
06/09/2025140.55142.14139.69140.76
06/10/2025142.22144.94141.91143.35
06/11/2025144.19145.12142.61144.78
06/12/2025144.5145.2143.43144.97
06/13/2025147.08147.6144.54145.91
06/16/2025145.73146.87143.74146.03
06/17/2025147.33149.98146.5148.85
06/18/2025149.44150.17147.7148.19
06/20/2025148.52149.9147.9149.55
06/23/2025152.12152.15146.32146.86
06/24/2025144.54146.39143.16143.55
06/25/2025143.41144.2142.51143.23
06/26/2025143.7145.08143.4144.44
06/27/2025144.55144.67142.57143.79
06/30/2025143.04144.1142.4143.19
07/01/2025143.34146.27142.51145.57
07/02/2025147.01148.01145.47147.98
07/03/2025147.84148.98147.36148.37
07/07/2025147.4148.17145.58147.4
07/08/2025147.32153.24147.26153.24
07/09/2025152.94153.96152.48153.02
07/10/2025152.79155.28151.68154.17
07/11/2025154.29155.89153.57155.31
07/14/2025154.9154.9151.14151.65
07/15/2025151.6152.31150.25150.69
07/16/2025150.76151.48149.22149.92
07/17/2025149.16151.84148.6151.38
07/18/2025155.02155.91146.53150.04
07/21/2025151.2151.67149.13149.68
07/22/2025149.26150.94148.48150.04
07/23/2025150.91153.14150.47153.12
07/24/2025152.69156152.2155.83
07/25/2025155.83156.2153.96154.84
07/28/2025155.4156.55154.95156.28
07/29/2025156.68157.21155.45157.03
07/30/2025156.14156.31152.7153.56
07/31/2025152153.93151.14151.64
08/01/2025152.54154.65150.35151.4
08/04/2025151.25152.08149.82151.04
08/05/2025151.03153.1149.9153.04
08/06/2025154.48155.16152.22152.78
08/07/2025153.79155.15152.83153.16
08/08/2025153.99155.75153.5155.01
08/11/2025155.34155.93152.99153.45
08/12/2025154.09156.05153.36154.44
08/13/2025154.57156.01154.2155.87
08/14/2025155.7155.7154.1155.16
08/15/2025155.48158.54155.29156.55
08/18/2025156.13156.49154.75155.32
08/19/2025153.46153.94151.85152
08/20/2025152.42153.49151.93153.22
08/21/2025152.82155.67152.73155.55
08/22/2025155.32158.79155.32158.18
08/25/2025157.9158.32157.17158.2
08/26/2025157.51160156.55157.36
08/27/2025157.4159.99157.21159.24
08/28/2025159.01159.52157.85159.32
08/29/2025159.7161.1159.45160.6
09/02/2025160.48161.86159.38161.83
09/03/2025160161.85157.02158.06
09/04/2025158.06159.65157.5157.69
09/05/2025156.06156.72153.49153.66
09/08/2025153.91155.03152.88154
09/09/2025154.91156.99154.6154.85
09/10/2025155.05157.92155157.79
09/11/2025156.5158.92156.01158.25
09/12/2025158.85159.78157.1157.11
09/15/2025157.38158.32156.5157.31
09/16/2025158.25160.1158.12159.54
09/17/2025159.2160.67158.61160.09
09/18/2025160.03160.29158.09158.84
09/19/2025159159155.55156.21
09/22/2025155.62157.12155.15156.05
09/23/2025157.12159.83156.99157.42
09/24/2025158.32160.49158.25159.18
09/25/2025159.44161.01159.35160.72
09/26/2025160.57161.3159.51160.16
09/29/2025159.13159.13155.56156.1
09/30/2025154.89155.73153.93155.29
10/01/2025154.83155.09153.19154.58
10/02/2025153.96156.6153.32153.37
10/03/2025153.58154.28152.23153.55
10/06/2025153.97154.65152.92154.02
10/07/2025153.65154.96151.28154.91
10/08/2025154.36154.68152.84153.74
10/09/2025154.13154.97151.56151.64
10/10/2025150.7151.35148.89148.9
10/13/2025150151.98149.43151.94
10/14/2025149.81153.46149.66152.39
10/15/2025152.9154.21151.04152.11
10/16/2025152.14152.73150.23151.71
10/17/2025152.26154.19152.2153.08
10/20/2025153.43154.72153.18154.48
10/21/2025154.74155.29153.21153.79
10/22/2025154.65155.98153.61155.57
10/23/2025158.2158.59156.12156.56
10/24/2025157.42157.63155.43155.56
10/27/2025155.79156.5154.87155.28
10/28/2025154.9156.23153.89154.13
10/29/2025153.86156.15153.86155.1
10/30/2025155.23155.23153.24153.52
10/31/2025155.73159.18155.11157.72
11/03/2025157.41157.72153.57154.04
11/04/2025153.43153.76152.15153.39
11/05/2025153.53154.4152.66152.66
11/06/2025152.91154.79152.68152.94
11/07/2025153.43156.17153.43155.02
11/10/2025155.42155.98152.37155.65
11/11/2025156.75157.99155.9156.24
11/12/2025155.58155.79152.08153.32
11/13/2025154156.2153.93155.58
11/14/2025156.23157.95154.81157.62
11/17/2025157.72157.89154.44154.82
11/18/2025152.5154.28151.76153.62
11/19/2025151.16151.96150.25151.7
11/20/2025152.54153.04150.04150.31
11/21/2025150.44151.01148.75149.98
11/24/2025149.82150.12147.74149.75
11/25/2025148.9149.9148.27148.53
11/26/2025148.26150.46148.2149.51
11/28/2025149.46151.52149.26151.13
12/01/2025151.75153.95151.5152.54
12/02/2025152.02152.46149.26150.25
12/03/2025151.04152.5150.98151.59
12/04/2025151.75152.94151.22152.26
12/05/2025152152.63149.83150
12/08/2025149.25150.07147.66148.71
12/09/2025149.05150.1148.22148.49
12/10/2025149.18151.8148.7151.41
12/11/2025150.83151.94150.1150.72
12/12/2025151.15151.55149.63149.99
12/15/2025149.84150.1148.43149.8
12/16/2025148.54148.82146.49146.75
12/17/2025147.5149.87147.35149.52
12/18/2025148.85149.27147.08147.69
12/19/2025147.96149.01147.19147.75
12/22/2025148.81150.49148.7149.8
12/23/2025150.04151.08149.85150.51
12/24/2025150.38150.99150.1150.5
12/26/2025150.38151.14149.65150.02
12/29/2025151151.64150.09150.99
12/30/2025151.5152.67151.47152.31
12/31/2025152.39152.55151.67152.41