CVX - CHEVRON CORP
185.21
-2.390 -1.290%
Share volume: 9,626,654
Last Updated: 04-24-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$187.60
-2.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $185.23 | $185.23 | $186.42 | $186.42 | $183.20 | $183.20 | $185.21 | $185.21 | 9,626,654 | $9,514,234.00 |
| 04-23-2026 | $187.12 | $187.12 | $188.42 | $188.42 | $185.50 | $185.50 | $187.60 | $187.60 | 6,684,691 | $6,684,691.00 |
| 04-22-2026 | $187.27 | $187.27 | $189.42 | $189.42 | $186.12 | $186.12 | $186.32 | $186.32 | 8,708,288 | $8,708,288.00 |
| 04-21-2026 | $183.97 | $183.97 | $186.37 | $186.37 | $182.34 | $182.34 | $185.98 | $185.98 | 9,799,016 | $9,799,016.00 |
| 04-20-2026 | $184.50 | $184.50 | $186.27 | $186.27 | $182.83 | $182.83 | $183.25 | $183.25 | 9,661,126 | $9,661,126.00 |
| 04-17-2026 | $181.89 | $181.89 | $184.30 | $184.30 | $177.74 | $177.74 | $183.99 | $183.99 | 15,720,623 | $15,720,623.00 |
| 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 |