Chevron Corporation (CVX) NYSE

158.77

+0.71(+0.45%)

Updated at September 04 11:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 03, 2025160158.06158.06161.85157.028.5M
September 02, 2025160.48161.83161.83161.86159.388.27M
August 29, 2025159.7160.6160.6161.1159.456.83M
August 28, 2025159.01159.34159.34159.51157.854.58M
August 27, 2025157.4159.24159.24159.99157.217.43M
August 26, 2025157.51157.36157.36160156.5510.15M
August 25, 2025157.9158.2158.2158.32157.177.03M
August 22, 2025155.32158.18158.18158.79155.329.08M
August 21, 2025152.82155.55155.55155.67152.737.52M
August 20, 2025152.42153.22153.22153.49151.938.08M
August 19, 2025153.46152152153.94151.858.51M
August 18, 2025156.13155.32155.32156.49154.758.13M
August 15, 2025155.48156.55156.55158.54155.2911.54M
August 14, 2025155.7155.16155.16155.7154.17.34M
August 13, 2025154.57155.87155.87156.01154.26.58M
August 12, 2025154.09154.44154.44156.05153.366.49M
August 11, 2025155.34153.45153.45155.93152.996.17M
August 08, 2025153.99155.01155.01155.75153.56.31M
August 07, 2025153.79153.16153.16155.15152.836.51M
August 06, 2025154.48152.78152.78155.16152.227.84M
August 05, 2025151.03153.04153.04153.1149.98.6M
August 04, 2025151.25151.04151.04152.08149.8210.12M
August 01, 2025152.54151.4151.4154.65150.3510.71M
July 31, 2025152151.64151.64153.93151.1410.22M
July 30, 2025156.14153.56153.56156.31152.79.19M
July 29, 2025156.68157.03157.03157.21155.456.41M
July 28, 2025155.4156.28156.28156.55154.958.76M
July 25, 2025155.83154.84154.84156.2153.967.75M
July 24, 2025152.69155.83155.83156152.215.1M
July 23, 2025150.91153.12153.12153.14150.4713.13M
July 22, 2025149.26150.04150.04150.94148.4826.2M
July 21, 2025151.2149.68149.68151.67149.1317.34M
July 18, 2025155.02150.04150.04155.91146.5345.4M
July 17, 2025149.16151.38151.38151.84148.68.36M
July 16, 2025150.76149.92149.92151.48149.227.9M
July 15, 2025151.6150.69150.69152.31150.257.35M
July 14, 2025154.9151.65151.65154.9151.1410.71M
July 11, 2025154.29155.31155.31155.89153.578.3M
July 10, 2025152.79154.17154.17155.28151.688.4M
July 09, 2025152.94153.02153.02153.96152.489.49M
July 08, 2025147.32153.24153.24153.24147.2614.08M
July 07, 2025147.4147.4147.4148.17145.589.42M
July 03, 2025147.84148.37148.37148.98147.365.17M
July 02, 2025147.01147.98147.98148.01145.478.23M
July 01, 2025143.34145.57145.57146.27142.518.49M
June 30, 2025143.04143.19143.19144.1142.46.98M
June 27, 2025144.55143.79143.79144.67142.578.92M
June 26, 2025143.7144.44144.44145.08143.47.39M
June 25, 2025143.41143.37143.37144.19142.555.42M
June 24, 2025144.54143.55143.55146.39143.1610.73M
June 23, 2025152.12146.86146.86152.15146.3210.54M
June 20, 2025148.52149.55149.55149.9147.923.57M
June 18, 2025149.44148.19148.19150.17147.79.78M
June 17, 2025147.33148.85148.85149.98146.511.33M
June 16, 2025145.73146.03146.03146.87143.7410.07M
June 13, 2025147.08145.91145.91147.6144.5414.12M
June 12, 2025144.5144.97144.97145.2143.437M
June 11, 2025144.19144.78144.78145.12142.619.26M
June 10, 2025142.22143.35143.35144.94141.919.82M
June 09, 2025140.55140.76140.76142.14139.697.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved