136.70
price down icon0.88%   -1.21
after-market After Hours: 136.64 -0.06 -0.04%
loading

Chevron Corp Stock (CVX) Price History

The historical daily chart and data for Chevron Corp stock (CVX), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $136.70.
  • Chevron Corp all-time high stock price is $189.68, occurred on November 14, 2022.
  • The lowest Chevron Corp stock price recorded was $51.61 on March 19, 2020. Since then, Chevron Corp's stock price has risen over 164.87% to $136.70 now.
  • The 52-week high stock price for CVX is $168.96, representing a 23.60% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for CVX is $132.04, indicating a -3.41% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Chevron Corp (CVX) stock in the beginning of 2024 was $119.27. The stock closed the year at $179.49, a gain of over 50.49% for the year.
The table below shows more information about CVX historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $137.4 $135.2 $2.24 12,854,939.0 -0.88%
May 29, 2025 $137.9 $136.1 $1.84 7,547,918.0 +1.39%
May 28, 2025 $138.8 $135.7 $3.13 6,856,854.0 -1.31%
May 27, 2025 $138.0 $136.4 $1.56 8,336,128.0 +0.94%
May 23, 2025 $136.8 $134.1 $2.73 7,018,626.0 +0.92%
May 22, 2025 $136.0 $133.8 $2.22 8,866,441.0 -0.20%
May 21, 2025 $137.1 $135.5 $1.64 9,005,534.0 -1.25%
May 20, 2025 $138.8 $137.0 $1.72 6,470,006.0 -0.88%
May 19, 2025 $139.5 $137.1 $2.40 7,695,815.0 -2.54%
May 16, 2025 $143.0 $140.7 $2.30 8,159,248.0 -0.11%
May 15, 2025 $142.5 $139.5 $2.95 7,535,521.0 +0.42%
May 14, 2025 $142.2 $140.7 $1.50 6,429,652.0 -0.48%
May 13, 2025 $143.2 $140.9 $2.31 8,490,048.0 +0.52%
May 12, 2025 $143.7 $140.6 $3.14 8,023,949.0 +2.26%
May 09, 2025 $139.4 $137.7 $1.67 5,957,917.0 +1.06%
May 08, 2025 $138.9 $136.5 $2.42 8,659,776.0 +0.92%
May 07, 2025 $136.3 $134.6 $1.68 8,417,898.0 +0.14%
May 06, 2025 $137.3 $135.0 $2.27 9,889,395.0 +0.07%
May 05, 2025 $137.0 $135.2 $1.82 9,618,453.0 -2.17%
May 02, 2025 $139.8 $135.3 $4.49 12,384,389.0 +1.64%

Chevron Corp Stock (CVX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chevron Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chevron Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chevron Corp Stock (CVX) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $143.7 $133.8 $9.94 191,225,501.0 +0.47%
Apr, 2025 $168.6 $132.0 $36.56 239,382,840.0 -18.67%
Mar, 2025 $169.0 $147.7 $21.22 185,227,777.0 +5.47%
Feb, 2025 $159.0 $147.8 $11.19 117,212,629.0 +6.32%
Jan, 2025 $161.8 $145.5 $16.30 156,329,023.0 +3.00%

Chevron Corp Stock (CVX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $163.2 $140.6 $22.65 180,358,651.0 -11.65%
Nov, 2024 $164.7 $151.7 $12.98 144,856,240.0 +8.81%
Oct, 2024 $152.8 $145.4 $7.30 134,120,425.0 +1.05%
Sep, 2024 $149.1 $135.4 $13.73 163,985,253.0 -0.46%
Aug, 2024 $159.5 $139.7 $19.81 162,969,860.0 -7.80%
Jul, 2024 $164.3 $152.3 $11.98 127,064,915.0 +2.59%
Jun, 2024 $161.7 $151.9 $9.75 145,232,795.0 -3.62%
May, 2024 $166.9 $156.3 $10.58 146,429,592.0 +0.64%
Apr, 2024 $167.1 $155.4 $11.69 161,200,992.0 +2.24%
Mar, 2024 $158.2 $147.7 $10.52 174,708,251.0 +3.77%
Feb, 2024 $156.6 $146.5 $10.10 163,223,258.0 +3.11%
Jan, 2024 $154.3 $139.6 $14.73 197,180,663.0 -1.16%

Chevron Corp Stock (CVX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $153.1 $141.0 $12.07 221,849,864.0 +3.87%
Nov, 2023 $149.3 $140.7 $8.61 228,222,496.0 -1.46%
Oct, 2023 $170.2 $144.0 $26.21 225,081,844.0 -13.57%
Sep, 2023 $171.7 $162.6 $9.06 152,949,012.0 +4.67%
Aug, 2023 $164.2 $156.2 $8.03 164,813,838.0 -1.56%
Jul, 2023 $164.0 $151.6 $12.41 137,301,524.0 +4.01%
Jun, 2023 $160.8 $149.7 $11.03 179,808,541.0 +4.47%
May, 2023 $168.7 $150.4 $18.37 161,134,242.0 -10.65%
Apr, 2023 $172.9 $164.1 $8.83 128,663,626.0 +3.32%
Mar, 2023 $166.8 $149.9 $16.89 205,841,115.0 +1.49%
Feb, 2023 $174.4 $158.9 $15.48 164,804,827.0 -7.61%
Jan, 2023 $187.8 $170.8 $16.96 181,850,570.0 -3.05%
oil_gas_integrated TTE
$58.68
price up icon 0.19%
oil_gas_integrated EC
$8.47
price down icon 2.87%
oil_gas_integrated E
$29.56
price up icon 0.27%
oil_gas_integrated PBR
$11.54
price down icon 1.54%
$66.22
price down icon 0.33%
Cap:     |  Volume (24h):