CVX - CHEVRON CORP
189.9
3.870 2.038%
Share volume: 13,468,480
Last Updated: 03-05-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$186.03
3.87
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $186.60 | $186.60 | $189.97 | $189.97 | $186.49 | $186.49 | $189.90 | $189.90 | 13,468,480 | $13,468,480.00 |
| 03-04-2026 | $187.45 | $187.45 | $188.46 | $188.46 | $184.15 | $184.15 | $186.03 | $186.03 | 11,054,382 | $11,054,382.00 |
| 03-03-2026 | $190.52 | $190.52 | $191.56 | $191.56 | $187.42 | $187.42 | $188.77 | $188.77 | 14,004,161 | $14,004,161.00 |
| 03-02-2026 | $190.33 | $190.33 | $191.44 | $191.44 | $187.22 | $187.22 | $189.60 | $189.60 | 15,809,121 | $15,809,121.00 |
| 02-27-2026 | $186.00 | $186.00 | $187.55 | $187.55 | $183.77 | $183.77 | $186.76 | $186.76 | 12,035,508 | $12,035,508.00 |
| 02-26-2026 | $182.90 | $182.90 | $186.26 | $186.26 | $181.76 | $181.76 | $184.16 | $184.16 | 7,133,769 | $7,133,769.00 |
| 02-25-2026 | $185.84 | $185.84 | $185.98 | $185.98 | $182.51 | $182.51 | $184.22 | $184.22 | 9,440,721 | $9,440,721.00 |
| 02-24-2026 | $185.29 | $185.29 | $185.96 | $185.96 | $183.85 | $183.85 | $185.34 | $185.34 | 7,451,798 | $7,451,798.00 |
| 02-23-2026 | $184.67 | $184.67 | $186.63 | $186.63 | $184.05 | $184.05 | $184.91 | $184.91 | 7,047,219 | $7,047,219.00 |
| 02-20-2026 | $184.59 | $184.59 | $184.89 | $184.89 | $182.32 | $182.32 | $183.93 | $183.93 | 9,566,208 | $9,566,208.00 |