CVX - CHEVRON CORP
185.95
1.210 0.651%
Share volume: 8,094,697
Last Updated: 05-12-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$184.74
1.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $186.50 | $186.50 | $186.89 | $186.89 | $184.66 | $184.66 | $185.95 | $185.95 | 8,094,697 | $8,094,697.00 |
| 05-11-2026 | $183.00 | $183.00 | $185.20 | $185.20 | $183.00 | $183.00 | $184.74 | $184.74 | 12,042,061 | $12,042,061.00 |
| 05-08-2026 | $182.04 | $182.04 | $182.73 | $182.73 | $180.74 | $180.74 | $181.62 | $181.62 | 13,052,999 | $13,052,999.00 |
| 05-07-2026 | $181.58 | $181.58 | $183.44 | $183.44 | $179.53 | $179.53 | $182.50 | $182.50 | 12,194,041 | $12,194,041.00 |
| 05-06-2026 | $185.59 | $185.59 | $186.78 | $186.78 | $183.14 | $183.14 | $185.16 | $185.16 | 11,082,893 | $11,082,893.00 |
| 05-05-2026 | $191.22 | $191.22 | $193.67 | $193.67 | $190.45 | $190.45 | $192.64 | $192.64 | 5,642,810 | $5,642,810.00 |
| 05-04-2026 | $190.85 | $190.85 | $193.71 | $193.71 | $187.97 | $187.97 | $192.28 | $192.28 | 8,229,501 | $8,229,501.00 |
| 05-01-2026 | $191.30 | $191.30 | $194.09 | $194.09 | $189.75 | $189.75 | $190.63 | $190.63 | 10,435,911 | $10,435,911.00 |
| 04-30-2026 | $190.25 | $190.25 | $194.13 | $194.13 | $188.50 | $188.50 | $193.31 | $193.31 | 11,748,636 | $11,748,636.00 |
| 04-29-2026 | $190.13 | $190.13 | $192.62 | $192.62 | $189.50 | $189.50 | $192.22 | $192.22 | 8,644,636 | $8,644,636.00 |