CVX
Chevron Corporation NYQ · CVX
$189.71
+2.33
(+1.24%)
Blow-off · +2.60σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CVX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $186.29 | $190.34 | $185.93 | $189.71 | 7.8M |
| 2026-07-17 | $187.47 | $188.15 | $185.50 | $187.38 | 7.1M |
| 2026-07-16 | $182.57 | $184.83 | $181.95 | $183.86 | 6.3M |
| 2026-07-15 | $182.17 | $182.40 | $178.58 | $181.60 | 6.7M |
| 2026-07-14 | $182.75 | $183.36 | $180.63 | $181.76 | 6.8M |
| 2026-07-13 | $179.02 | $182.38 | $179.02 | $182.20 | 7.7M |
| 2026-07-10 | $174.97 | $176.42 | $173.51 | $176.40 | 6.0M |
| 2026-07-09 | $174.63 | $175.59 | $173.90 | $174.05 | 6.6M |
| 2026-07-08 | $176.80 | $178.58 | $174.95 | $175.97 | 9.9M |
| 2026-07-07 | $170.14 | $174.61 | $170.00 | $174.01 | 9.7M |
| 2026-07-06 | $168.86 | $169.26 | $167.16 | $168.10 | 10.0M |
| 2026-07-02 | $168.28 | $169.55 | $167.40 | $169.20 | 9.6M |
| 2026-07-01 | $164.78 | $167.47 | $164.78 | $165.69 | 9.2M |
| 2026-06-30 | $169.70 | $170.46 | $165.20 | $165.76 | 19.4M |
| 2026-06-29 | $171.37 | $171.60 | $168.37 | $168.47 | 8.8M |
| 2026-06-26 | $172.24 | $172.25 | $169.93 | $171.06 | 13.1M |
| 2026-06-25 | $170.22 | $172.77 | $169.27 | $172.24 | 8.0M |
| 2026-06-24 | $173.89 | $173.99 | $170.86 | $171.45 | 10.6M |
| 2026-06-23 | $175.78 | $176.40 | $174.70 | $175.98 | 6.6M |
| 2026-06-22 | $174.08 | $175.45 | $172.86 | $175.06 | 11.1M |
| 2026-06-18 | $175.64 | $175.64 | $172.23 | $173.63 | 19.1M |
| 2026-06-17 | $179.01 | $180.08 | $177.10 | $177.58 | 8.4M |
| 2026-06-16 | $178.62 | $180.25 | $178.33 | $180.11 | 6.7M |
| 2026-06-15 | $178.90 | $181.67 | $177.76 | $180.40 | 10.2M |
| 2026-06-12 | $185.08 | $188.40 | $184.36 | $187.22 | 8.7M |
| 2026-06-11 | $191.81 | $192.25 | $185.55 | $185.82 | 9.3M |
| 2026-06-10 | $189.19 | $192.69 | $188.23 | $189.80 | 10.0M |
| 2026-06-09 | $188.50 | $189.38 | $185.47 | $186.76 | 8.5M |
| 2026-06-08 | $188.70 | $191.03 | $188.50 | $189.24 | 6.1M |
| 2026-06-05 | $189.06 | $189.61 | $186.59 | $187.31 | 6.3M |
| 2026-06-04 | $189.00 | $190.10 | $187.67 | $188.35 | 5.2M |
| 2026-06-03 | $188.89 | $191.48 | $187.96 | $189.71 | 8.0M |
| 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 |