CVX
Chevron Corporation
NYQ
$190.74
+3.19
(+1.70%)
Neutral · +0.63σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $188.89 | $191.10 | $188.00 | $190.74 | 2.3M |
| 2026-06-02 | $184.88 | $188.45 | $184.88 | $187.55 | 6.5M |
| 2026-06-01 | $184.38 | $187.94 | $184.02 | $185.83 | 8.9M |
| 2026-05-29 | $182.72 | $182.97 | $180.40 | $182.46 | 13.9M |
| 2026-05-28 | $183.71 | $185.26 | $182.09 | $183.03 | 8.7M |
| 2026-05-27 | $181.85 | $183.72 | $180.67 | $182.40 | 9.4M |
| 2026-05-26 | $190.00 | $190.49 | $183.90 | $184.71 | 14.3M |
| 2026-05-22 | $190.37 | $192.00 | $189.80 | $191.43 | 7.2M |
| 2026-05-21 | $193.79 | $194.16 | $189.00 | $191.01 | 9.1M |
| 2026-05-20 | $196.25 | $198.19 | $191.27 | $191.33 | 14.6M |
| 2026-05-19 | $194.93 | $198.87 | $193.47 | $197.25 | 11.8M |
| 2026-05-18 | $191.17 | $196.20 | $189.03 | $196.12 | 9.9M |
| 2026-05-15 | $188.60 | $191.50 | $187.90 | $191.10 | 11.2M |
| 2026-05-14 | $186.19 | $187.57 | $185.25 | $186.64 | 6.2M |
| 2026-05-13 | $185.81 | $186.01 | $183.96 | $186.00 | 7.6M |
| 2026-05-12 | $186.50 | $186.89 | $184.66 | $185.95 | 9.0M |
| 2026-05-11 | $183.00 | $185.20 | $183.00 | $184.74 | 12.0M |
| 2026-05-08 | $182.04 | $182.73 | $180.74 | $181.62 | 13.1M |
| 2026-05-07 | $181.58 | $183.44 | $179.53 | $182.50 | 12.2M |
| 2026-05-06 | $185.59 | $186.78 | $183.14 | $185.16 | 11.1M |
| 2026-05-05 | $191.22 | $193.67 | $190.45 | $192.64 | 5.6M |
| 2026-05-04 | $190.85 | $193.71 | $187.97 | $192.28 | 8.2M |
| 2026-05-01 | $191.30 | $194.09 | $189.75 | $190.63 | 10.4M |
| 2026-04-30 | $190.25 | $194.13 | $188.50 | $193.31 | 11.7M |
| 2026-04-29 | $190.13 | $192.62 | $189.50 | $192.22 | 8.6M |
| 2026-04-28 | $188.28 | $189.96 | $186.55 | $188.36 | 10.8M |
| 2026-04-27 | $186.19 | $188.37 | $183.67 | $184.78 | 10.8M |
| 2026-04-24 | $185.23 | $186.42 | $183.20 | $185.21 | 9.6M |
| 2026-04-23 | $187.12 | $188.42 | $185.50 | $187.60 | 6.7M |
| 2026-04-22 | $187.27 | $189.42 | $186.12 | $186.32 | 8.7M |
| 2026-04-21 | $183.97 | $186.37 | $182.34 | $185.98 | 9.8M |
| 2026-04-20 | $184.50 | $186.27 | $182.83 | $183.25 | 9.7M |
| 2026-04-17 | $181.89 | $184.30 | $177.74 | $183.99 | 15.7M |
| 2026-04-16 | $185.62 | $188.23 | $185.34 | $188.15 | 8.0M |
| 2026-04-15 | $186.36 | $187.24 | $184.04 | $184.91 | 8.7M |
| 2026-04-14 | $188.60 | $189.17 | $184.60 | $187.02 | 12.1M |
| 2026-04-13 | $191.45 | $192.61 | $189.72 | $191.78 | 12.0M |
| 2026-04-10 | $189.71 | $190.96 | $186.47 | $188.55 | 11.2M |
| 2026-04-09 | $194.31 | $196.67 | $189.27 | $190.36 | 11.6M |
| 2026-04-08 | $191.41 | $193.17 | $188.60 | $192.89 | 17.2M |
| 2026-04-07 | $199.97 | $204.62 | $199.24 | $201.54 | 11.7M |
| 2026-04-06 | $198.50 | $199.77 | $196.35 | $198.86 | 8.2M |
| 2026-04-02 | $202.51 | $205.48 | $198.04 | $198.97 | 11.5M |
| 2026-04-01 | $201.99 | $204.78 | $194.91 | $197.41 | 23.1M |
| 2026-03-31 | $210.90 | $213.10 | $201.96 | $206.90 | 17.4M |
| 2026-03-30 | $213.26 | $214.71 | $210.29 | $210.71 | 10.4M |
| 2026-03-27 | $208.15 | $212.46 | $206.25 | $211.15 | 13.9M |
| 2026-03-26 | $206.03 | $209.21 | $205.16 | $207.79 | 11.1M |
| 2026-03-25 | $206.00 | $207.24 | $204.62 | $205.15 | 8.9M |
| 2026-03-24 | $206.05 | $209.79 | $205.81 | $206.79 | 16.7M |
| 2026-03-23 | $198.63 | $205.36 | $197.37 | $205.21 | 15.7M |
| 2026-03-20 | $201.40 | $205.08 | $201.00 | $201.73 | 35.8M |
| 2026-03-19 | $199.79 | $202.44 | $199.00 | $201.44 | 16.9M |
| 2026-03-18 | $199.22 | $200.73 | $198.51 | $198.61 | 13.3M |
| 2026-03-17 | $197.49 | $200.58 | $196.46 | $197.97 | 14.0M |
| 2026-03-16 | $196.60 | $197.84 | $195.58 | $196.84 | 12.7M |
| 2026-03-13 | $196.00 | $197.63 | $194.69 | $196.82 | 13.0M |
| 2026-03-12 | $192.58 | $198.88 | $191.77 | $196.97 | 27.2M |
| 2026-03-11 | $186.59 | $191.86 | $186.49 | $191.79 | 11.4M |
| 2026-03-10 | $188.63 | $189.18 | $185.64 | $186.29 | 12.0M |
| 2026-03-09 | $191.00 | $191.65 | $188.11 | $189.44 | 16.0M |
| 2026-03-06 | $190.88 | $192.41 | $188.12 | $189.94 | 13.1M |
| 2026-03-05 | $186.60 | $189.97 | $186.49 | $189.90 | 13.6M |
| 2026-03-04 | $187.45 | $188.46 | $184.15 | $186.03 | 11.1M |
| 2026-03-03 | $190.52 | $191.56 | $187.42 | $188.77 | 14.0M |
| 2026-03-02 | $190.33 | $191.44 | $187.22 | $189.60 | 15.8M |
| 2026-02-27 | $186.00 | $187.55 | $183.77 | $186.76 | 12.0M |
| 2026-02-26 | $182.90 | $186.26 | $181.76 | $184.16 | 7.1M |
| 2026-02-25 | $185.84 | $185.98 | $182.51 | $184.22 | 9.4M |
| 2026-02-24 | $185.29 | $185.96 | $183.85 | $185.34 | 7.5M |
| 2026-02-23 | $184.67 | $186.63 | $184.05 | $184.91 | 7.0M |
| 2026-02-20 | $184.59 | $184.89 | $182.32 | $183.93 | 9.6M |
| 2026-02-19 | $185.29 | $187.90 | $184.74 | $184.78 | 10.8M |
| 2026-02-18 | $183.23 | $183.92 | $181.98 | $183.87 | 10.3M |
| 2026-02-17 | $183.30 | $183.80 | $178.74 | $180.55 | 9.8M |
| 2026-02-13 | $182.54 | $184.84 | $181.72 | $183.74 | 9.0M |
| 2026-02-12 | $185.80 | $185.80 | $182.09 | $182.40 | 9.7M |
| 2026-02-11 | $183.94 | $186.52 | $183.55 | $185.82 | 10.5M |
| 2026-02-10 | $182.73 | $182.95 | $180.86 | $182.26 | 7.5M |
| 2026-02-09 | $181.01 | $182.82 | $179.95 | $182.60 | 12.0M |
| 2026-02-06 | $180.30 | $182.10 | $179.51 | $180.86 | 9.9M |
| 2026-02-05 | $179.64 | $180.46 | $177.41 | $179.23 | 10.5M |
| 2026-02-04 | $178.88 | $182.59 | $178.88 | $181.23 | 16.2M |
| 2026-02-03 | $173.88 | $178.82 | $173.75 | $178.04 | 18.4M |
| 2026-02-02 | $173.44 | $176.27 | $172.65 | $174.03 | 14.2M |
| 2026-01-30 | $172.62 | $177.30 | $171.27 | $176.90 | 22.9M |
| 2026-01-29 | $172.65 | $174.92 | $171.04 | $171.19 | 16.8M |
| 2026-01-28 | $169.96 | $170.42 | $168.20 | $169.93 | 9.2M |
| 2026-01-27 | $167.77 | $169.35 | $166.65 | $169.05 | 9.8M |
| 2026-01-26 | $168.33 | $168.41 | $166.77 | $167.50 | 8.9M |
| 2026-01-23 | $167.95 | $168.44 | $166.44 | $166.72 | 8.4M |
| 2026-01-22 | $166.26 | $167.56 | $165.73 | $166.66 | 9.0M |
| 2026-01-21 | $167.00 | $168.48 | $166.06 | $166.73 | 10.9M |
| 2026-01-20 | $166.71 | $167.65 | $165.15 | $165.30 | 11.1M |
| 2026-01-16 | $166.59 | $167.29 | $165.81 | $166.26 | 9.7M |
| 2026-01-15 | $165.77 | $167.33 | $165.10 | $166.16 | 8.1M |
| 2026-01-14 | $164.10 | $169.37 | $164.10 | $167.24 | 16.4M |
| 2026-01-13 | $163.47 | $166.13 | $163.30 | $163.87 | 12.1M |
| 2026-01-12 | $162.70 | $163.56 | $160.71 | $162.34 | 9.8M |
| 2026-01-09 | $160.56 | $162.70 | $159.94 | $162.11 | 12.5M |
| 2026-01-08 | $155.50 | $160.44 | $155.21 | $159.25 | 12.9M |
| 2026-01-07 | $157.44 | $158.01 | $154.90 | $155.20 | 13.5M |
| 2026-01-06 | $164.88 | $165.05 | $156.11 | $156.54 | 20.6M |
| 2026-01-05 | $165.75 | $165.75 | $159.31 | $163.85 | 35.1M |
| 2026-01-02 | $152.17 | $155.90 | $151.25 | $155.90 | 6.9M |
| 2025-12-31 | $152.39 | $152.55 | $151.67 | $152.41 | 5.0M |
| 2025-12-30 | $151.50 | $152.67 | $151.47 | $152.31 | 5.2M |
| 2025-12-29 | $151.00 | $151.64 | $150.09 | $150.99 | 5.6M |
| 2025-12-26 | $150.38 | $151.14 | $149.65 | $150.02 | 3.7M |
| 2025-12-24 | $150.38 | $150.99 | $150.10 | $150.50 | 2.2M |
| 2025-12-23 | $150.04 | $151.08 | $149.85 | $150.51 | 4.7M |
| 2025-12-22 | $148.81 | $150.49 | $148.70 | $149.80 | 8.1M |
| 2025-12-19 | $147.96 | $149.01 | $147.19 | $147.75 | 21.7M |
| 2025-12-18 | $148.85 | $149.27 | $147.08 | $147.69 | 7.0M |
| 2025-12-17 | $147.50 | $149.87 | $147.35 | $149.52 | 8.8M |
| 2025-12-16 | $148.54 | $148.82 | $146.49 | $146.75 | 11.3M |
| 2025-12-15 | $149.84 | $150.10 | $148.43 | $149.80 | 7.5M |
| 2025-12-12 | $151.15 | $151.55 | $149.63 | $149.99 | 5.8M |
| 2025-12-11 | $150.83 | $151.94 | $150.10 | $150.72 | 8.4M |
| 2025-12-10 | $149.18 | $151.80 | $148.70 | $151.41 | 11.0M |
| 2025-12-09 | $149.05 | $150.10 | $148.22 | $148.49 | 8.9M |
| 2025-12-08 | $149.25 | $150.07 | $147.66 | $148.71 | 10.2M |
| 2025-12-05 | $152.00 | $152.63 | $149.83 | $150.00 | 12.7M |
| 2025-12-04 | $151.75 | $152.94 | $151.22 | $152.26 | 7.3M |
| 2025-12-03 | $151.04 | $152.50 | $150.98 | $151.59 | 8.1M |