CVX - CHEVRON CORP
183.99
-4.160 -2.261%
Share volume: 15,720,623
Last Updated: 04-17-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$188.15
-4.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $181.89 | $181.89 | $184.30 | $184.30 | $177.74 | $177.74 | $183.99 | $183.99 | 15,720,623 | $15,598,519.00 |
| 04-16-2026 | $185.62 | $185.62 | $188.23 | $188.23 | $185.34 | $185.34 | $188.15 | $188.15 | 8,013,218 | $8,013,218.00 |
| 04-15-2026 | $186.36 | $186.36 | $187.24 | $187.24 | $184.04 | $184.04 | $184.91 | $184.91 | 8,661,597 | $8,661,597.00 |
| 04-14-2026 | $188.60 | $188.60 | $189.17 | $189.17 | $184.60 | $184.60 | $187.02 | $187.02 | 12,111,011 | $12,111,011.00 |
| 04-13-2026 | $191.45 | $191.45 | $192.61 | $192.61 | $189.72 | $189.72 | $191.78 | $191.78 | 12,000,234 | $12,000,234.00 |
| 04-10-2026 | $189.71 | $189.71 | $190.96 | $190.96 | $186.47 | $186.47 | $188.55 | $188.55 | 11,151,393 | $11,151,393.00 |
| 04-09-2026 | $194.31 | $194.31 | $196.67 | $196.67 | $189.27 | $189.27 | $190.36 | $190.36 | 11,633,996 | $11,633,996.00 |
| 04-08-2026 | $191.41 | $191.41 | $193.17 | $193.17 | $188.60 | $188.60 | $192.89 | $192.89 | 17,195,447 | $17,195,447.00 |
| 04-07-2026 | $199.97 | $199.97 | $204.62 | $204.62 | $199.24 | $199.24 | $201.54 | $201.54 | 11,672,585 | $11,672,585.00 |
| 04-06-2026 | $198.50 | $198.50 | $199.77 | $199.77 | $196.35 | $196.35 | $198.86 | $198.86 | 8,245,691 | $8,245,691.00 |