Chevron Corp (CVX) Historical Stock Data
152.26 ↑0.67 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVX is down -0.14% a day on average. There have been 14 days where Chevron Corp closed green and 16 days where CVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 151.75 | 152.26 | ↑$0.51 (0.34%) | 151.22 | 152.94 | 7.25M |
| 2025-12-03 | 151.04 | 151.59 | ↑$0.55 (0.36%) | 150.98 | 152.50 | 8.06M |
| 2025-12-02 | 152.02 | 150.25 | ↓$1.77 (-1.16%) | 149.26 | 152.46 | 9.20M |
| 2025-12-01 | 151.75 | 152.54 | ↑$0.79 (0.52%) | 151.50 | 153.95 | 8.21M |
| 2025-11-28 | 149.46 | 151.13 | ↑$1.67 (1.12%) | 149.26 | 151.52 | 3.85M |
| 2025-11-26 | 148.26 | 149.51 | ↑$1.25 (0.84%) | 148.20 | 150.46 | 7.58M |
| 2025-11-25 | 148.90 | 148.53 | ↓$0.37 (-0.25%) | 148.27 | 149.90 | 11.45M |
| 2025-11-24 | 149.82 | 149.75 | ↓$0.07 (-0.05%) | 147.74 | 150.12 | 14.18M |
| 2025-11-21 | 150.44 | 149.98 | ↓$0.46 (-0.30%) | 148.75 | 151.01 | 9.25M |
| 2025-11-20 | 152.54 | 150.31 | ↓$2.23 (-1.46%) | 150.05 | 153.04 | 7.62M |
| 2025-11-19 | 151.16 | 151.70 | ↑$0.54 (0.36%) | 150.25 | 151.95 | 7.53M |
| 2025-11-18 | 152.50 | 153.62 | ↑$1.12 (0.73%) | 151.76 | 154.28 | 10.81M |
| 2025-11-17 | 157.72 | 154.82 | ↓$2.90 (-1.84%) | 154.44 | 157.89 | 8.74M |
| 2025-11-14 | 156.23 | 157.62 | ↑$1.39 (0.89%) | 154.81 | 157.95 | 8.48M |
| 2025-11-13 | 154.00 | 155.58 | ↑$1.58 (1.03%) | 153.93 | 156.20 | 8M |
| 2025-11-12 | 155.58 | 153.32 | ↓$2.26 (-1.45%) | 152.08 | 155.79 | 11.67M |
| 2025-11-11 | 156.75 | 156.24 | ↓$0.51 (-0.33%) | 155.90 | 157.99 | 6.36M |
| 2025-11-10 | 155.42 | 155.65 | ↑$0.23 (0.15%) | 152.37 | 155.98 | 8.44M |
| 2025-11-07 | 153.43 | 155.02 | ↑$1.60 (1.04%) | 153.43 | 156.17 | 9.84M |
| 2025-11-06 | 152.91 | 152.94 | ↑$0.03 (0.02%) | 152.68 | 154.79 | 6.47M |
| 2025-11-05 | 153.53 | 152.66 | ↓$0.87 (-0.57%) | 152.66 | 154.40 | 5.89M |
| 2025-11-04 | 153.43 | 153.39 | ↓$0.04 (-0.02%) | 152.15 | 153.76 | 6.98M |
| 2025-11-03 | 157.41 | 154.04 | ↓$3.37 (-2.14%) | 153.57 | 157.72 | 8.51M |
| 2025-10-31 | 155.73 | 157.72 | ↑$2.00 (1.28%) | 155.11 | 159.18 | 11.14M |
| 2025-10-30 | 155.23 | 153.52 | ↓$1.70 (-1.10%) | 153.24 | 155.23 | 8.97M |
| 2025-10-29 | 153.86 | 155.10 | ↑$1.24 (0.81%) | 153.86 | 156.15 | 7.34M |
| 2025-10-28 | 154.90 | 154.13 | ↓$0.77 (-0.50%) | 153.89 | 156.23 | 5.07M |
| 2025-10-27 | 155.80 | 155.28 | ↓$0.51 (-0.33%) | 154.87 | 156.50 | 4.88M |
| 2025-10-24 | 157.42 | 155.56 | ↓$1.85 (-1.18%) | 155.43 | 157.63 | 4.98M |
| 2025-10-23 | 158.20 | 156.56 | ↓$1.64 (-1.04%) | 156.12 | 158.59 | 9.81M |
Create an account or log in to view more rows.
$CVX added
$CVX Move up
let's buy
$CVX money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CVX I warned everyone this company sucks
$CVX Sleep well my bulls
sleep well
$CVX coming now
$CVX Like if you’re a bull
$CVX omg this is bullshit
$CVX lmao wtf was that
$CVX my put options are fine