Get the Stockscreener App
169.20
2.12%
3.51
After Hours:
168.99
-0.21
-0.12%
Overview
News
Price History
Option Chain
Financials
Why CVX Down?
Discussions
Forecast
Stock Split
Dividend History
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 July 02, 2026, is $169.20.
- Chevron Corp all-time high stock price is $214.71, occurred on March 30, 2026.
- The lowest Chevron Corp stock price recorded was $51.61 on March 19, 2020. Since then, Chevron Corp's stock price has risen over 227.84% to $169.20 now.
- The 52-week high stock price for CVX is $214.71, representing a 26.90% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for CVX is $145.58, indicating a -13.96% decrease from the current share price, occurred on July 07, 2025.
- The closing price of Chevron Corp (CVX) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2026 | $169.5 | $167.4 | $2.15 | 9,523,533.0 | +2.12% |
| Jul 01, 2026 | $167.5 | $164.8 | $2.69 | 9,154,198.0 | -0.04% |
| Jun 30, 2026 | $170.5 | $165.2 | $5.26 | 19,402,369.0 | -1.61% |
| Jun 29, 2026 | $171.6 | $168.4 | $3.23 | 8,645,930.0 | -1.51% |
| Jun 26, 2026 | $172.2 | $169.9 | $2.32 | 13,049,339.0 | -0.69% |
| Jun 25, 2026 | $172.8 | $169.3 | $3.50 | 7,952,748.0 | +0.46% |
| Jun 24, 2026 | $174.0 | $170.9 | $3.13 | 10,374,516.0 | -2.57% |
| Jun 23, 2026 | $176.4 | $174.7 | $1.70 | 6,511,693.0 | +0.53% |
| Jun 22, 2026 | $175.4 | $172.9 | $2.58 | 10,495,236.0 | +0.82% |
| Jun 18, 2026 | $175.6 | $172.2 | $3.41 | 18,311,825.0 | -2.22% |
| Jun 17, 2026 | $180.1 | $177.1 | $2.98 | 8,421,966.0 | -1.40% |
| Jun 16, 2026 | $180.2 | $178.3 | $1.92 | 6,658,491.0 | -0.16% |
| Jun 15, 2026 | $181.7 | $177.8 | $3.91 | 10,171,732.0 | -3.64% |
| Jun 12, 2026 | $188.4 | $184.4 | $4.04 | 8,697,454.0 | +0.75% |
| Jun 11, 2026 | $192.2 | $185.6 | $6.70 | 8,064,700.0 | -2.10% |
| Jun 10, 2026 | $192.7 | $188.2 | $4.46 | 10,000,385.0 | +1.63% |
| Jun 09, 2026 | $189.4 | $185.5 | $3.91 | 7,810,416.0 | -1.31% |
| Jun 08, 2026 | $191.0 | $188.5 | $2.53 | 6,066,393.0 | +1.03% |
| Jun 05, 2026 | $189.6 | $186.6 | $3.02 | 6,306,544.0 | -0.55% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $169.5 | $164.8 | $4.77 | 28,201,264.0 | +2.08% |
| Jun, 2026 | $192.7 | $165.2 | $27.49 | 194,713,442.0 | -9.15% |
| May, 2026 | $198.9 | $179.5 | $19.34 | 201,368,733.0 | -5.61% |
| Apr, 2026 | $205.5 | $177.7 | $27.74 | 236,608,410.0 | -6.57% |
| Mar, 2026 | $214.7 | $184.2 | $30.56 | 332,959,280.0 | +10.78% |
| Feb, 2026 | $187.9 | $172.7 | $15.25 | 201,005,158.0 | +5.57% |
| Jan, 2026 | $177.3 | $151.2 | $26.05 | 263,445,588.0 | +16.07% |
Chevron Corp Stock (CVX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $153.9 | $146.5 | $7.46 | 173,002,116.0 | +0.78% |
| Nov, 2025 | $158.0 | $147.7 | $10.25 | 157,560,664.0 | -4.18% |
| Oct, 2025 | $159.2 | $148.9 | $10.29 | 151,503,642.0 | +1.56% |
| Sep, 2025 | $161.9 | $152.9 | $8.99 | 160,681,568.0 | -3.31% |
| Aug, 2025 | $161.1 | $149.8 | $11.28 | 166,693,701.0 | +5.91% |
| Jul, 2025 | $157.2 | $142.5 | $14.70 | 259,464,885.0 | +5.90% |
| Jun, 2025 | $152.2 | $136.4 | $15.72 | 194,060,266.0 | +4.75% |
| May, 2025 | $143.7 | $133.8 | $9.94 | 178,370,562.0 | +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% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):