Chevron Corp (CVX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 186.21 | 187.75 | 185.87 | 186.56 | -1.41% | 7,095,400 |
| 2026-08-06 | 188.97 | 189.78 | 187.02 | 189.23 | +1.51% | 7,182,100 |
| 2026-08-05 | 191.19 | 191.38 | 186.27 | 186.41 | -2.10% | 8,260,600 |
| 2026-08-04 | 190.15 | 191.47 | 186.34 | 190.40 | -1.44% | 9,455,900 |
| 2026-08-03 | 195.38 | 195.86 | 191.81 | 193.18 | -1.85% | 9,544,100 |
| 2026-07-31 | 195.11 | 197.55 | 191.54 | 196.83 | +2.35% | 9,958,100 |
| 2026-07-30 | 189.91 | 193.12 | 189.31 | 192.31 | +0.23% | 6,645,000 |
| 2026-07-29 | 192.50 | 193.56 | 190.78 | 191.86 | +2.28% | 8,101,200 |
| 2026-07-28 | 191.47 | 191.97 | 186.73 | 187.58 | -1.27% | 7,406,800 |
| 2026-07-27 | 188.67 | 192.49 | 188.67 | 190.00 | -2.46% | 7,369,200 |
| 2026-07-24 | 194.46 | 196.87 | 193.80 | 194.79 | +0.19% | 6,700,400 |
| 2026-07-23 | 196.30 | 197.69 | 194.02 | 194.42 | +0.75% | 8,150,000 |
| 2026-07-22 | 193.40 | 193.70 | 191.94 | 192.98 | +1.00% | 6,142,400 |
| 2026-07-21 | 190.50 | 191.26 | 189.32 | 191.07 | +0.72% | 6,892,400 |
| 2026-07-20 | 186.29 | 190.35 | 185.93 | 189.71 | +1.24% | 7,767,000 |
| 2026-07-17 | 187.47 | 188.15 | 185.50 | 187.38 | +1.91% | 7,058,300 |
| 2026-07-16 | 182.57 | 184.83 | 181.95 | 183.86 | +1.24% | 6,257,600 |
| 2026-07-15 | 182.17 | 182.40 | 178.58 | 181.60 | -0.09% | 6,665,700 |
| 2026-07-14 | 182.75 | 183.36 | 180.63 | 181.76 | -0.24% | 6,823,300 |
| 2026-07-13 | 179.02 | 182.38 | 179.02 | 182.20 | +3.29% | 7,685,100 |
| 2026-07-10 | 174.97 | 176.42 | 173.51 | 176.40 | +1.35% | 5,996,600 |
| 2026-07-09 | 174.63 | 175.59 | 173.90 | 174.05 | -1.09% | 6,582,400 |
| 2026-07-08 | 176.80 | 178.58 | 174.95 | 175.97 | +1.13% | 9,921,800 |
| 2026-07-07 | 170.14 | 174.61 | 170.00 | 174.01 | +3.52% | 9,748,900 |
| 2026-07-06 | 168.86 | 169.26 | 167.16 | 168.10 | -0.65% | 9,974,300 |
| 2026-07-02 | 168.28 | 169.55 | 167.40 | 169.20 | +2.12% | 9,561,800 |
| 2026-07-01 | 164.78 | 167.47 | 164.78 | 165.69 | -0.04% | 9,175,500 |
| 2026-06-30 | 169.70 | 170.46 | 165.20 | 165.76 | -1.61% | 19,428,800 |
| 2026-06-29 | 171.37 | 171.60 | 168.37 | 168.47 | -1.51% | 8,813,700 |
| 2026-06-26 | 172.24 | 172.25 | 169.93 | 171.06 | -0.69% | 13,102,200 |
| 2026-06-25 | 170.22 | 172.77 | 169.27 | 172.24 | +0.46% | 7,954,200 |
| 2026-06-24 | 173.89 | 173.99 | 170.86 | 171.45 | -2.57% | 10,634,600 |
| 2026-06-23 | 175.78 | 176.40 | 174.70 | 175.98 | +0.53% | 6,555,300 |
| 2026-06-22 | 174.08 | 175.45 | 172.86 | 175.06 | +0.82% | 11,108,900 |
| 2026-06-18 | 175.64 | 175.64 | 172.23 | 173.63 | -2.22% | 19,146,100 |
| 2026-06-17 | 179.01 | 180.08 | 177.10 | 177.58 | -1.40% | 8,430,000 |
| 2026-06-16 | 178.62 | 180.25 | 178.33 | 180.11 | -0.16% | 6,663,500 |
| 2026-06-15 | 178.90 | 181.67 | 177.76 | 180.40 | -3.64% | 10,184,900 |
| 2026-06-12 | 185.08 | 188.40 | 184.36 | 187.22 | +0.75% | 8,703,400 |
| 2026-06-11 | 191.81 | 192.25 | 185.55 | 185.82 | -2.10% | 9,274,100 |
| 2026-06-10 | 189.19 | 192.69 | 188.23 | 189.80 | +1.63% | 10,041,800 |
| 2026-06-09 | 188.50 | 189.38 | 185.47 | 186.76 | -1.31% | 8,469,900 |
| 2026-06-08 | 188.70 | 191.03 | 188.50 | 189.24 | +1.03% | 6,113,000 |
| 2026-06-05 | 189.06 | 189.61 | 186.59 | 187.31 | -0.55% | 6,310,900 |
| 2026-06-04 | 189.00 | 190.10 | 187.67 | 188.35 | -0.72% | 5,163,200 |
| 2026-06-03 | 188.89 | 191.48 | 187.96 | 189.71 | +1.15% | 7,983,700 |
| 2026-06-02 | 184.88 | 188.45 | 184.88 | 187.55 | +0.93% | 6,549,800 |
| 2026-06-01 | 184.38 | 187.94 | 184.02 | 185.83 | +1.85% | 8,850,500 |
| 2026-05-29 | 182.72 | 182.97 | 180.40 | 182.46 | -0.31% | 13,886,500 |
| 2026-05-28 | 183.71 | 185.26 | 182.09 | 183.03 | +0.35% | 8,725,400 |
| 2026-05-27 | 181.85 | 183.72 | 180.67 | 182.40 | -1.25% | 9,442,800 |
| 2026-05-26 | 190.00 | 190.49 | 183.90 | 184.71 | -3.51% | 14,264,600 |
| 2026-05-22 | 190.37 | 192.00 | 189.80 | 191.43 | +0.22% | 7,209,600 |
| 2026-05-21 | 193.79 | 194.16 | 189.00 | 191.01 | -0.17% | 9,051,200 |
| 2026-05-20 | 196.25 | 198.19 | 191.27 | 191.33 | -3.00% | 14,564,900 |
| 2026-05-19 | 194.93 | 198.87 | 193.47 | 197.25 | +0.58% | 11,819,200 |
| 2026-05-18 | 191.17 | 196.20 | 189.03 | 196.12 | +2.63% | 9,869,700 |
| 2026-05-15 | 188.60 | 191.50 | 187.90 | 191.10 | +2.39% | 11,210,800 |
| 2026-05-14 | 186.19 | 187.57 | 185.25 | 186.64 | +0.34% | 6,222,400 |
| 2026-05-13 | 185.81 | 186.01 | 183.96 | 186.00 | +0.03% | 7,554,700 |
| 2026-05-12 | 186.50 | 186.89 | 184.66 | 185.95 | +0.65% | 8,995,100 |
| 2026-05-11 | 183.00 | 185.20 | 183.00 | 184.74 | +1.72% | 12,042,100 |
| 2026-05-08 | 182.04 | 182.73 | 180.74 | 181.62 | -0.48% | 13,053,000 |
| 2026-05-07 | 181.58 | 183.44 | 179.53 | 182.50 | -1.44% | 12,194,000 |
| 2026-05-06 | 185.59 | 186.78 | 183.14 | 185.16 | -3.88% | 11,082,900 |
| 2026-05-05 | 191.22 | 193.67 | 190.45 | 192.64 | +0.19% | 5,642,800 |
| 2026-05-04 | 190.85 | 193.71 | 187.97 | 192.28 | +0.87% | 8,229,500 |
| 2026-05-01 | 191.30 | 194.09 | 189.75 | 190.63 | -1.39% | 10,435,900 |
| 2026-04-30 | 190.25 | 194.13 | 188.50 | 193.31 | +0.57% | 11,748,600 |
| 2026-04-29 | 190.13 | 192.62 | 189.50 | 192.22 | +2.05% | 8,644,600 |
| 2026-04-28 | 188.28 | 189.96 | 186.55 | 188.36 | +1.94% | 10,754,900 |
| 2026-04-27 | 186.19 | 188.37 | 183.67 | 184.78 | -0.23% | 10,836,600 |
| 2026-04-24 | 185.23 | 186.42 | 183.20 | 185.21 | -1.27% | 9,626,700 |
| 2026-04-23 | 187.12 | 188.42 | 185.50 | 187.60 | +0.69% | 6,684,700 |
| 2026-04-22 | 187.27 | 189.42 | 186.12 | 186.32 | +0.18% | 8,708,300 |
| 2026-04-21 | 183.97 | 186.37 | 182.34 | 185.98 | +1.49% | 9,799,000 |
| 2026-04-20 | 184.50 | 186.27 | 182.83 | 183.25 | -0.40% | 9,661,100 |
| 2026-04-17 | 181.89 | 184.30 | 177.74 | 183.99 | -2.21% | 15,720,600 |
| 2026-04-16 | 185.62 | 188.23 | 185.34 | 188.15 | +1.75% | 8,013,200 |
| 2026-04-15 | 186.36 | 187.24 | 184.04 | 184.91 | -1.13% | 8,661,600 |
| 2026-04-14 | 188.60 | 189.17 | 184.60 | 187.02 | -2.48% | 12,111,000 |
| 2026-04-13 | 191.45 | 192.61 | 189.72 | 191.78 | +1.71% | 12,000,200 |
| 2026-04-10 | 189.71 | 190.96 | 186.47 | 188.55 | -0.95% | 11,151,400 |
| 2026-04-09 | 194.31 | 196.67 | 189.27 | 190.36 | -1.31% | 11,634,000 |
| 2026-04-08 | 191.41 | 193.17 | 188.60 | 192.89 | -4.29% | 17,195,400 |
| 2026-04-07 | 199.97 | 204.62 | 199.24 | 201.54 | +1.35% | 11,672,600 |
| 2026-04-06 | 198.50 | 199.77 | 196.35 | 198.86 | -0.06% | 8,245,700 |
| 2026-04-02 | 202.51 | 205.48 | 198.04 | 198.97 | +0.79% | 11,528,000 |
| 2026-04-01 | 201.99 | 204.78 | 194.91 | 197.41 | -4.59% | 23,051,900 |
| 2026-03-31 | 210.90 | 213.10 | 201.96 | 206.90 | -1.81% | 17,403,900 |
| 2026-03-30 | 213.26 | 214.71 | 210.29 | 210.71 | -0.21% | 10,409,000 |
| 2026-03-27 | 208.15 | 212.46 | 206.25 | 211.15 | +1.62% | 13,907,800 |
| 2026-03-26 | 206.03 | 209.21 | 205.16 | 207.79 | +1.29% | 11,085,600 |
| 2026-03-25 | 206.00 | 207.24 | 204.62 | 205.15 | -0.79% | 8,865,000 |
| 2026-03-24 | 206.05 | 209.79 | 205.81 | 206.79 | +0.77% | 16,695,500 |
| 2026-03-23 | 198.63 | 205.36 | 197.37 | 205.21 | +1.73% | 15,735,700 |
| 2026-03-20 | 201.40 | 205.08 | 201.00 | 201.73 | +0.14% | 35,849,500 |
| 2026-03-19 | 199.79 | 202.44 | 199.00 | 201.44 | +1.42% | 16,918,400 |
| 2026-03-18 | 199.22 | 200.73 | 198.51 | 198.61 | +0.32% | 13,305,000 |
| 2026-03-17 | 197.49 | 200.58 | 196.46 | 197.97 | +0.57% | 14,018,600 |
| 2026-03-16 | 196.60 | 197.84 | 195.58 | 196.84 | +0.01% | 12,683,900 |
| 2026-03-13 | 196.00 | 197.63 | 194.69 | 196.82 | -0.08% | 13,017,000 |
| 2026-03-12 | 192.58 | 198.88 | 191.77 | 196.97 | +2.70% | 27,151,800 |
| 2026-03-11 | 186.59 | 191.86 | 186.49 | 191.79 | +2.95% | 11,371,700 |
| 2026-03-10 | 188.63 | 189.18 | 185.64 | 186.29 | -1.66% | 11,999,600 |
| 2026-03-09 | 191.00 | 191.65 | 188.11 | 189.44 | -0.26% | 15,987,500 |
| 2026-03-06 | 190.88 | 192.41 | 188.12 | 189.94 | +0.02% | 13,073,100 |
| 2026-03-05 | 186.60 | 189.97 | 186.49 | 189.90 | +2.08% | 13,567,200 |
| 2026-03-04 | 187.45 | 188.46 | 184.15 | 186.03 | -1.45% | 11,054,400 |
| 2026-03-03 | 190.52 | 191.56 | 187.42 | 188.77 | -0.44% | 14,004,200 |
| 2026-03-02 | 190.33 | 191.44 | 187.22 | 189.60 | +1.52% | 15,809,100 |
| 2026-02-27 | 186.00 | 187.55 | 183.77 | 186.76 | +1.41% | 12,035,500 |
| 2026-02-26 | 182.90 | 186.26 | 181.76 | 184.16 | -0.03% | 7,133,800 |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | -0.60% | 9,440,700 |
| 2026-02-24 | 185.29 | 185.96 | 183.85 | 185.34 | +0.23% | 7,451,800 |
| 2026-02-23 | 184.67 | 186.63 | 184.05 | 184.91 | +0.53% | 7,047,200 |
| 2026-02-20 | 184.59 | 184.89 | 182.32 | 183.93 | -0.46% | 9,566,200 |
| 2026-02-19 | 185.29 | 187.90 | 184.74 | 184.78 | +0.49% | 10,773,300 |
| 2026-02-18 | 183.23 | 183.92 | 181.98 | 183.87 | +1.84% | 10,313,400 |
| 2026-02-17 | 183.30 | 183.80 | 178.74 | 180.55 | -1.74% | 9,849,000 |
| 2026-02-13 | 182.54 | 184.84 | 181.72 | 183.74 | +0.73% | 9,034,700 |
| 2026-02-12 | 185.80 | 185.80 | 182.09 | 182.40 | -1.84% | 9,673,700 |
| 2026-02-11 | 183.94 | 186.52 | 183.55 | 185.82 | +1.95% | 10,502,100 |
| 2026-02-10 | 182.73 | 182.95 | 180.86 | 182.26 | -0.19% | 7,458,200 |
| 2026-02-09 | 181.01 | 182.82 | 179.95 | 182.60 | +0.96% | 12,021,300 |
| 2026-02-06 | 180.30 | 182.10 | 179.51 | 180.86 | +0.91% | 9,901,800 |
| 2026-02-05 | 179.64 | 180.46 | 177.41 | 179.23 | -1.10% | 10,474,100 |
| 2026-02-04 | 178.88 | 182.59 | 178.88 | 181.23 | +1.79% | 16,170,500 |
| 2026-02-03 | 173.88 | 178.82 | 173.75 | 178.04 | +2.30% | 18,425,400 |
| 2026-02-02 | 173.44 | 176.27 | 172.65 | 174.03 | -1.62% | 14,235,300 |
| 2026-01-30 | 172.62 | 177.30 | 171.27 | 176.90 | +3.34% | 22,946,600 |
| 2026-01-29 | 172.65 | 174.92 | 171.04 | 171.19 | +0.74% | 16,786,600 |
| 2026-01-28 | 169.96 | 170.42 | 168.20 | 169.93 | +0.52% | 9,200,200 |
| 2026-01-27 | 167.77 | 169.35 | 166.65 | 169.05 | +0.93% | 9,784,900 |
| 2026-01-26 | 168.33 | 168.41 | 166.77 | 167.50 | +0.47% | 8,912,600 |
| 2026-01-23 | 167.95 | 168.44 | 166.44 | 166.72 | +0.04% | 8,368,700 |
| 2026-01-22 | 166.26 | 167.56 | 165.73 | 166.66 | -0.04% | 8,957,400 |
| 2026-01-21 | 167.00 | 168.48 | 166.06 | 166.73 | +0.87% | 10,918,500 |
| 2026-01-20 | 166.71 | 167.65 | 165.15 | 165.30 | -0.58% | 11,142,500 |
| 2026-01-16 | 166.59 | 167.29 | 165.81 | 166.26 | +0.06% | 9,745,800 |
| 2026-01-15 | 165.77 | 167.33 | 165.10 | 166.16 | -0.65% | 8,097,400 |
| 2026-01-14 | 164.10 | 169.37 | 164.10 | 167.24 | +2.06% | 16,414,900 |
| 2026-01-13 | 163.47 | 166.13 | 163.30 | 163.87 | +0.94% | 12,068,600 |
| 2026-01-12 | 162.70 | 163.56 | 160.71 | 162.34 | +0.14% | 9,796,800 |
| 2026-01-09 | 160.56 | 162.70 | 159.94 | 162.11 | +1.80% | 12,549,600 |
| 2026-01-08 | 155.50 | 160.44 | 155.21 | 159.25 | +2.61% | 12,929,600 |
| 2026-01-07 | 157.44 | 158.01 | 154.90 | 155.20 | -0.86% | 13,537,900 |
| 2026-01-06 | 164.88 | 165.05 | 156.11 | 156.54 | -4.46% | 20,564,900 |
| 2026-01-05 | 165.75 | 165.75 | 159.31 | 163.85 | +5.10% | 35,094,900 |
| 2026-01-02 | 152.17 | 155.90 | 151.25 | 155.90 | +2.29% | 6,862,100 |
| 2025-12-31 | 152.39 | 152.55 | 151.67 | 152.41 | +0.07% | 4,953,100 |
| 2025-12-30 | 151.50 | 152.67 | 151.47 | 152.31 | +0.87% | 5,150,500 |
| 2025-12-29 | 151.00 | 151.64 | 150.09 | 150.99 | +0.65% | 5,589,100 |
| 2025-12-26 | 150.38 | 151.14 | 149.65 | 150.02 | -0.32% | 3,706,900 |
| 2025-12-24 | 150.38 | 150.99 | 150.10 | 150.50 | -0.01% | 2,227,600 |
| 2025-12-23 | 150.04 | 151.08 | 149.85 | 150.51 | +0.47% | 4,663,700 |
| 2025-12-22 | 148.81 | 150.49 | 148.70 | 149.80 | +1.39% | 8,143,600 |
| 2025-12-19 | 147.96 | 149.01 | 147.19 | 147.75 | +0.04% | 21,701,400 |
| 2025-12-18 | 148.85 | 149.27 | 147.08 | 147.69 | -1.22% | 6,998,800 |
| 2025-12-17 | 147.50 | 149.87 | 147.35 | 149.52 | +1.89% | 8,805,300 |
| 2025-12-16 | 148.54 | 148.82 | 146.49 | 146.75 | -2.04% | 11,290,500 |
| 2025-12-15 | 149.84 | 150.10 | 148.43 | 149.80 | -0.13% | 7,503,000 |
| 2025-12-12 | 151.15 | 151.55 | 149.63 | 149.99 | -0.48% | 5,848,100 |
| 2025-12-11 | 150.83 | 151.94 | 150.10 | 150.72 | -0.46% | 8,414,200 |
| 2025-12-10 | 149.18 | 151.80 | 148.70 | 151.41 | +1.97% | 10,976,300 |
| 2025-12-09 | 149.05 | 150.10 | 148.22 | 148.49 | -0.15% | 8,916,700 |
| 2025-12-08 | 149.25 | 150.07 | 147.66 | 148.71 | -0.86% | 10,237,200 |
| 2025-12-05 | 152.00 | 152.63 | 149.83 | 150.00 | -1.48% | 12,659,800 |
| 2025-12-04 | 151.75 | 152.94 | 151.22 | 152.26 | +0.44% | 7,254,700 |
| 2025-12-03 | 151.04 | 152.50 | 150.98 | 151.59 | +0.89% | 8,060,200 |
| 2025-12-02 | 152.02 | 152.46 | 149.26 | 150.25 | -1.50% | 9,196,300 |
| 2025-12-01 | 151.75 | 153.95 | 151.50 | 152.54 | +0.93% | 8,209,000 |
| 2025-11-28 | 149.46 | 151.52 | 149.26 | 151.13 | +1.08% | 3,848,600 |
| 2025-11-26 | 148.26 | 150.46 | 148.20 | 149.51 | +0.66% | 7,578,900 |
| 2025-11-25 | 148.90 | 149.90 | 148.27 | 148.53 | -0.81% | 11,447,900 |
| 2025-11-24 | 149.82 | 150.12 | 147.74 | 149.75 | -0.15% | 14,181,100 |
| 2025-11-21 | 150.44 | 151.01 | 148.75 | 149.98 | -0.22% | 9,248,400 |
| 2025-11-20 | 152.54 | 153.04 | 150.05 | 150.31 | -0.92% | 7,623,400 |
| 2025-11-19 | 151.16 | 151.96 | 150.25 | 151.70 | -1.25% | 7,539,900 |
| 2025-11-18 | 152.50 | 154.28 | 151.76 | 153.62 | -0.78% | 10,813,400 |
| 2025-11-17 | 157.72 | 157.89 | 154.44 | 154.82 | -1.78% | 8,745,000 |
| 2025-11-14 | 156.23 | 157.95 | 154.81 | 157.62 | +1.31% | 8,484,800 |
| 2025-11-13 | 154.00 | 156.20 | 153.93 | 155.58 | +1.47% | 7,998,700 |
| 2025-11-12 | 155.58 | 155.79 | 152.08 | 153.32 | -1.87% | 11,670,900 |
| 2025-11-11 | 156.75 | 157.99 | 155.90 | 156.24 | +0.38% | 6,361,400 |
| 2025-11-10 | 155.42 | 155.98 | 152.37 | 155.65 | +0.41% | 8,436,800 |
| 2025-11-07 | 153.43 | 156.17 | 153.43 | 155.02 | +1.36% | 9,835,900 |
| 2025-11-06 | 152.91 | 154.79 | 152.68 | 152.94 | +0.18% | 6,466,300 |
| 2025-11-05 | 153.53 | 154.40 | 152.66 | 152.66 | -0.48% | 5,894,700 |
| 2025-11-04 | 153.43 | 153.76 | 152.15 | 153.39 | -0.42% | 6,976,800 |
| 2025-11-03 | 157.41 | 157.72 | 153.57 | 154.04 | -2.33% | 8,512,200 |
| 2025-10-31 | 155.73 | 159.18 | 155.11 | 157.72 | +2.74% | 11,136,100 |
| 2025-10-30 | 155.23 | 155.23 | 153.24 | 153.52 | -1.02% | 8,971,200 |
| 2025-10-29 | 153.86 | 156.15 | 153.86 | 155.10 | +0.63% | 7,344,400 |
| 2025-10-28 | 154.90 | 156.23 | 153.89 | 154.13 | -0.74% | 5,066,500 |
| 2025-10-27 | 155.80 | 156.50 | 154.87 | 155.28 | -0.18% | 4,884,400 |
| 2025-10-24 | 157.42 | 157.63 | 155.43 | 155.56 | -0.64% | 4,979,900 |
| 2025-10-23 | 158.20 | 158.59 | 156.12 | 156.56 | +0.64% | 9,810,900 |
| 2025-10-22 | 154.65 | 155.98 | 153.61 | 155.57 | +1.16% | 6,036,700 |
| 2025-10-21 | 154.74 | 155.29 | 153.21 | 153.79 | -0.45% | 6,304,900 |
| 2025-10-20 | 153.43 | 154.72 | 153.18 | 154.48 | +0.91% | 5,676,500 |
| 2025-10-17 | 152.26 | 154.19 | 152.20 | 153.08 | +0.90% | 7,735,500 |
| 2025-10-16 | 152.14 | 152.73 | 150.23 | 151.71 | -0.26% | 5,276,800 |
| 2025-10-15 | 152.90 | 154.21 | 151.04 | 152.11 | -0.18% | 5,824,900 |
| 2025-10-14 | 149.81 | 153.46 | 149.66 | 152.39 | +0.30% | 6,419,400 |
| 2025-10-13 | 150.00 | 151.98 | 149.43 | 151.94 | +2.04% | 5,978,800 |
| 2025-10-10 | 150.70 | 151.35 | 148.89 | 148.90 | -1.81% | 7,796,600 |
| 2025-10-09 | 154.13 | 154.97 | 151.56 | 151.64 | -1.37% | 6,178,600 |
| 2025-10-08 | 154.36 | 154.68 | 152.84 | 153.74 | -0.76% | 5,678,000 |
| 2025-10-07 | 153.65 | 154.96 | 151.28 | 154.91 | +0.58% | 5,479,600 |
| 2025-10-06 | 153.97 | 154.65 | 152.92 | 154.02 | +0.31% | 4,778,900 |
| 2025-10-03 | 153.58 | 154.28 | 152.23 | 153.55 | +0.12% | 7,249,300 |
| 2025-10-02 | 153.96 | 156.60 | 153.32 | 153.37 | -0.78% | 7,562,400 |
| 2025-10-01 | 154.83 | 155.09 | 153.19 | 154.58 | -0.46% | 6,768,400 |
| 2025-09-30 | 154.89 | 155.73 | 153.93 | 155.29 | -0.52% | 7,755,700 |
| 2025-09-29 | 159.13 | 159.13 | 155.56 | 156.10 | -2.53% | 8,315,100 |
| 2025-09-26 | 160.57 | 161.30 | 159.51 | 160.16 | -0.35% | 7,015,200 |
| 2025-09-25 | 159.44 | 161.01 | 159.35 | 160.72 | +0.97% | 6,311,000 |
| 2025-09-24 | 158.32 | 160.49 | 158.25 | 159.18 | +1.12% | 6,285,200 |
| 2025-09-23 | 157.12 | 159.83 | 156.99 | 157.42 | +0.88% | 7,181,400 |
| 2025-09-22 | 155.62 | 157.12 | 155.15 | 156.05 | -0.10% | 5,244,000 |
| 2025-09-19 | 159.00 | 159.00 | 155.55 | 156.21 | -1.66% | 16,734,000 |
| 2025-09-18 | 160.03 | 160.29 | 158.09 | 158.84 | -0.78% | 6,244,200 |
| 2025-09-17 | 159.20 | 160.67 | 158.61 | 160.09 | +0.34% | 5,736,800 |
| 2025-09-16 | 158.25 | 160.10 | 158.12 | 159.54 | +1.42% | 8,011,000 |
| 2025-09-15 | 157.38 | 158.32 | 156.50 | 157.31 | +0.13% | 5,030,500 |
| 2025-09-12 | 158.85 | 159.78 | 157.10 | 157.11 | -0.72% | 5,546,300 |
| 2025-09-11 | 156.50 | 158.92 | 156.01 | 158.25 | +0.29% | 6,417,400 |
| 2025-09-10 | 155.05 | 157.92 | 155.00 | 157.79 | +1.90% | 7,440,800 |
| 2025-09-09 | 154.91 | 156.99 | 154.60 | 154.85 | +0.55% | 7,769,200 |
| 2025-09-08 | 153.91 | 155.03 | 152.88 | 154.00 | +0.22% | 9,462,000 |
| 2025-09-05 | 156.06 | 156.72 | 153.49 | 153.66 | -2.56% | 11,011,700 |
| 2025-09-04 | 158.06 | 159.65 | 157.50 | 157.69 | -0.23% | 7,243,000 |
| 2025-09-03 | 160.00 | 161.85 | 157.02 | 158.06 | -2.33% | 9,556,100 |
| 2025-09-02 | 160.48 | 161.86 | 159.38 | 161.83 | +0.77% | 8,947,300 |
| 2025-08-29 | 159.70 | 161.10 | 159.45 | 160.60 | +0.80% | 6,934,800 |
| 2025-08-28 | 159.01 | 159.52 | 157.85 | 159.32 | +0.05% | 6,502,000 |
| 2025-08-27 | 157.40 | 159.99 | 157.21 | 159.24 | +1.19% | 7,483,000 |
| 2025-08-26 | 157.51 | 160.00 | 156.55 | 157.36 | -0.53% | 10,270,000 |
| 2025-08-25 | 157.90 | 158.32 | 157.17 | 158.20 | +0.01% | 7,030,000 |
| 2025-08-22 | 155.32 | 158.79 | 155.32 | 158.18 | +1.69% | 9,084,300 |
| 2025-08-21 | 152.82 | 155.67 | 152.73 | 155.55 | +1.52% | 7,533,600 |
| 2025-08-20 | 152.42 | 153.49 | 151.93 | 153.22 | +0.80% | 8,076,300 |
| 2025-08-19 | 153.46 | 153.94 | 151.85 | 152.00 | -2.14% | 8,567,500 |
| 2025-08-18 | 156.13 | 156.49 | 154.75 | 155.32 | -0.79% | 8,174,300 |
| 2025-08-15 | 155.48 | 158.54 | 155.29 | 156.55 | +0.90% | 11,617,000 |
| 2025-08-14 | 155.70 | 155.70 | 154.10 | 155.16 | -0.46% | 7,337,300 |
| 2025-08-13 | 154.57 | 156.01 | 154.20 | 155.87 | +0.93% | 6,581,900 |
| 2025-08-12 | 154.09 | 156.05 | 153.36 | 154.44 | +0.65% | 6,641,600 |
| 2025-08-11 | 155.34 | 155.93 | 152.99 | 153.45 | -1.01% | 6,169,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.40%). Worst month: Apr (-5.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chevron Corp's (CVX) latest close?
186.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is CVX's 52-week high and low?
214.71 high and 146.49 low over the trailing 52 weeks, as of 2026-08-07.
What is Chevron Corp's strongest and weakest month historically?
Historically, CVX's strongest calendar month has been Jul (average +7.40%) and its weakest Apr (average -5.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.