CVX - CHEVRON CORP
211.15
3.360 1.591%
Share volume: 13,907,755
Last Updated: 03-27-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$207.79
3.36
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $208.15 | $208.15 | $212.46 | $212.46 | $206.25 | $206.25 | $211.15 | $211.15 | 13,907,755 | $13,880,692.00 |
| 03-26-2026 | $206.03 | $206.03 | $209.21 | $209.21 | $205.16 | $205.16 | $207.79 | $207.79 | 11,085,594 | $11,085,594.00 |
| 03-25-2026 | $206.00 | $206.00 | $207.24 | $207.24 | $204.62 | $204.62 | $205.15 | $205.15 | 8,865,023 | $8,865,023.00 |
| 03-24-2026 | $206.05 | $206.05 | $209.79 | $209.79 | $205.81 | $205.81 | $206.79 | $206.79 | 16,695,527 | $16,695,527.00 |
| 03-23-2026 | $198.63 | $198.63 | $205.36 | $205.36 | $197.37 | $197.37 | $205.21 | $205.21 | 15,735,739 | $15,735,739.00 |
| 03-20-2026 | $201.40 | $201.40 | $205.08 | $205.08 | $201.00 | $201.00 | $201.73 | $201.73 | 35,849,471 | $35,849,471.00 |
| 03-19-2026 | $199.79 | $199.79 | $202.44 | $202.44 | $199.00 | $199.00 | $201.44 | $201.44 | 16,918,429 | $16,918,429.00 |
| 03-18-2026 | $199.22 | $199.22 | $200.73 | $200.73 | $198.51 | $198.51 | $198.61 | $198.61 | 13,305,001 | $13,305,001.00 |
| 03-17-2026 | $197.49 | $197.49 | $200.58 | $200.58 | $196.46 | $196.46 | $197.97 | $197.97 | 14,018,581 | $14,018,581.00 |
| 03-16-2026 | $196.60 | $196.60 | $197.84 | $197.84 | $195.58 | $195.58 | $196.84 | $196.84 | 12,683,919 | $12,683,919.00 |