Chevron Corp (CVX)
136.70
-1.21 (-0.88%)
NYSE · Last Trade: Jun 1st, 7:40 AM EDT
Historical Prices For Chevron Corp (CVX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 136.88 | 137.45 | 135.21 | 136.70 | 12,858,915 | 136.70 |
| 5/29/2025 | 136.50 | 137.94 | 136.10 | 137.91 | 7,555,476 | 137.91 |
| 5/28/2025 | 138.78 | 138.79 | 135.66 | 136.02 | 6,865,460 | 136.02 |
| 5/27/2025 | 137.38 | 137.97 | 136.41 | 137.83 | 8,348,226 | 137.83 |
| 5/23/2025 | 134.39 | 136.79 | 134.06 | 136.54 | 7,028,996 | 136.54 |
| 5/22/2025 | 134.99 | 135.99 | 133.77 | 135.29 | 8,875,782 | 135.29 |
| 5/21/2025 | 136.62 | 137.13 | 135.49 | 135.56 | 9,067,472 | 135.56 |
| 5/20/2025 | 138.29 | 138.75 | 137.03 | 137.27 | 6,480,227 | 137.27 |
| 5/19/2025 | 139.47 | 139.52 | 137.12 | 138.49 | 7,711,469 | 138.49 |
| 5/16/2025 | 142.70 | 143.00 | 140.70 | 142.10 | 8,200,115 | 140.39 |
| 5/15/2025 | 140.00 | 142.46 | 139.51 | 142.26 | 7,544,661 | 140.55 |
| 5/14/2025 | 141.76 | 142.23 | 140.72 | 141.67 | 6,452,658 | 139.97 |
| 5/13/2025 | 141.53 | 143.23 | 140.92 | 142.35 | 8,533,280 | 140.64 |
| 5/12/2025 | 142.45 | 143.71 | 140.57 | 141.62 | 8,027,693 | 139.92 |
| 5/09/2025 | 138.90 | 139.37 | 137.70 | 138.49 | 5,965,752 | 136.82 |
| 5/08/2025 | 136.68 | 138.89 | 136.47 | 137.04 | 8,667,978 | 135.39 |
| 5/07/2025 | 136.07 | 136.30 | 134.62 | 135.79 | 8,422,852 | 134.16 |
| 5/06/2025 | 136.35 | 137.31 | 135.04 | 135.60 | 9,913,818 | 133.97 |
| 5/05/2025 | 136.77 | 137.00 | 135.18 | 135.50 | 9,661,846 | 133.87 |
| 5/02/2025 | 137.88 | 139.78 | 135.29 | 138.50 | 12,393,244 | 136.83 |
| 5/01/2025 | 135.42 | 137.95 | 135.12 | 136.26 | 10,196,395 | 134.62 |
| 4/30/2025 | 138.00 | 138.15 | 134.14 | 136.06 | 13,852,946 | 134.42 |
| 4/29/2025 | 138.69 | 140.01 | 138.57 | 139.30 | 7,342,631 | 137.62 |
| 4/28/2025 | 138.97 | 140.46 | 138.68 | 140.10 | 6,715,192 | 138.41 |
| 4/25/2025 | 138.33 | 139.05 | 137.25 | 138.73 | 6,918,418 | 137.06 |
| 4/24/2025 | 137.92 | 139.40 | 137.22 | 139.07 | 7,743,409 | 137.40 |
| 4/23/2025 | 137.21 | 138.55 | 135.15 | 136.68 | 10,000,448 | 135.03 |
| 4/22/2025 | 135.26 | 138.24 | 134.94 | 137.30 | 7,983,603 | 135.65 |
| 4/21/2025 | 136.02 | 136.29 | 132.33 | 133.73 | 9,965,445 | 132.12 |
| 4/17/2025 | 136.69 | 140.24 | 136.45 | 137.87 | 8,434,514 | 136.21 |
| 4/16/2025 | 135.40 | 137.55 | 134.80 | 135.36 | 8,636,043 | 133.73 |
| 4/15/2025 | 134.32 | 136.63 | 134.25 | 134.54 | 9,332,020 | 132.92 |
| 4/14/2025 | 138.48 | 138.53 | 134.10 | 135.32 | 9,617,870 | 133.69 |
| 4/11/2025 | 135.01 | 137.12 | 132.04 | 135.63 | 17,224,444 | 134.00 |
| 4/10/2025 | 143.22 | 143.63 | 133.45 | 134.98 | 21,035,434 | 133.36 |
| 4/09/2025 | 135.02 | 147.47 | 133.88 | 146.03 | 16,856,693 | 144.27 |
| 4/08/2025 | 144.15 | 144.49 | 134.87 | 136.93 | 12,899,279 | 135.28 |
| 4/07/2025 | 138.73 | 144.98 | 137.29 | 140.15 | 17,815,114 | 138.46 |
| 4/04/2025 | 151.76 | 152.46 | 143.46 | 143.28 | 20,392,800 | 141.56 |
| 4/03/2025 | 160.12 | 161.35 | 155.80 | 156.12 | 15,517,715 | 154.24 |
| 4/02/2025 | 167.40 | 167.98 | 165.85 | 166.47 | 7,042,538 | 164.47 |
| 4/01/2025 | 167.29 | 168.60 | 166.16 | 168.51 | 6,378,314 | 166.48 |
| 3/31/2025 | 166.19 | 168.92 | 166.13 | 167.29 | 10,675,613 | 165.28 |
| 3/28/2025 | 166.70 | 167.13 | 165.29 | 166.09 | 4,923,033 | 164.09 |
| 3/27/2025 | 167.25 | 168.22 | 165.85 | 166.65 | 6,862,685 | 164.65 |
| 3/26/2025 | 167.37 | 168.96 | 167.25 | 167.97 | 10,076,806 | 165.95 |
| 3/25/2025 | 166.08 | 167.82 | 165.11 | 165.94 | 7,920,243 | 163.94 |
| 3/24/2025 | 164.69 | 166.43 | 164.31 | 165.02 | 8,067,047 | 163.03 |
| 3/21/2025 | 164.49 | 164.88 | 163.11 | 164.75 | 21,625,891 | 162.77 |
| 3/20/2025 | 163.13 | 165.31 | 162.41 | 164.77 | 9,544,298 | 162.79 |
| 3/19/2025 | 160.96 | 164.54 | 160.90 | 164.05 | 11,501,210 | 162.08 |
| 3/18/2025 | 159.74 | 161.09 | 158.82 | 160.81 | 9,289,021 | 158.88 |
| 3/17/2025 | 157.22 | 159.45 | 156.76 | 158.72 | 7,613,851 | 156.81 |
| 3/14/2025 | 153.99 | 157.24 | 153.01 | 157.02 | 6,671,591 | 155.13 |
| 3/13/2025 | 152.26 | 154.43 | 151.92 | 153.61 | 9,022,589 | 151.76 |
| 3/12/2025 | 153.64 | 154.79 | 152.22 | 152.67 | 9,709,993 | 150.83 |
| 3/11/2025 | 158.43 | 158.84 | 153.79 | 154.08 | 10,463,614 | 152.23 |
| 3/10/2025 | 157.19 | 160.37 | 156.17 | 157.57 | 11,747,888 | 155.67 |
| 3/07/2025 | 153.95 | 157.45 | 153.71 | 156.34 | 8,562,642 | 154.46 |
| 3/06/2025 | 150.51 | 153.33 | 149.47 | 152.95 | 7,362,723 | 151.11 |
| 3/05/2025 | 150.15 | 151.37 | 147.74 | 150.81 | 9,287,560 | 149.00 |
| 3/04/2025 | 151.21 | 154.15 | 150.05 | 152.00 | 8,824,467 | 150.17 |
| 3/03/2025 | 159.46 | 160.09 | 151.76 | 153.09 | 9,056,213 | 151.25 |