CVX - CHEVRON CORP
206.9
-3.810 -1.841%
Share volume: 17,220,219
Last Updated: 03-31-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$210.71
-3.81
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $210.90 | $210.90 | $213.10 | $213.10 | $201.96 | $201.96 | $206.90 | $206.90 | 17,220,219 | $17,220,219.00 |
| 03-30-2026 | $213.26 | $213.26 | $214.71 | $214.71 | $210.29 | $210.29 | $210.71 | $210.71 | 10,409,045 | $10,409,045.00 |
| 03-27-2026 | $208.15 | $208.15 | $212.46 | $212.46 | $206.25 | $206.25 | $211.15 | $211.15 | 13,907,755 | $13,907,755.00 |
| 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 |