CVX
Chevron (CVX)
NYSE
$233.24+$0.03 (+0.01%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $444.7B
    Market Cap
  • 55.82%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +13.48%
    Low Price$204.21
    High Price$233.21
  • 3 Months
    +21.00%
    Low Price$184.80
    High Price$233.21
  • 1 Year
    +55.82%
    Low Price$142.76
    High Price$233.21
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
228.19
233.74
227.98
233.21
+2.88%
8,143,043
10/22/2026
228.86
229.04
222.86
226.68
-0.04%
6,597,435
10/21/2026
225.90
228.48
224.19
226.78
+0.47%
8,205,951
10/20/2026
226.48
227.28
221.56
225.71
+0.60%
8,796,989
10/19/2026
223.88
225.67
223.12
224.37
-0.28%
9,521,529
10/16/2026
221.85
225.31
220.41
224.99
+2.59%
8,728,907
10/15/2026
222.82
223.46
218.05
219.32
-1.23%
7,103,369
10/14/2026
218.89
222.55
218.54
222.04
+1.98%
9,505,102
10/13/2026
217.00
218.79
215.95
217.73
+1.27%
7,435,227
10/12/2026
214.54
216.67
213.75
215.00
+1.42%
8,307,228
10/09/2026
211.05
213.72
210.71
211.98
+0.20%
6,300,420
10/08/2026
209.32
212.36
208.96
211.55
+3.12%
7,628,156
10/07/2026
208.44
210.14
204.86
205.15
-1.17%
5,727,630
10/06/2026
205.57
208.69
204.89
207.58
+0.54%
5,468,220
10/05/2026
206.83
207.26
201.96
206.47
-0.11%
6,444,201
10/02/2026
204.80
207.32
204.45
206.69
-0.20%
6,654,531
10/01/2026
203.33
207.41
202.82
207.10
+1.42%
5,983,619
09/30/2026
205.09
206.83
204.21
204.21
-0.08%
6,376,177
09/29/2026
203.05
205.48
202.70
204.38
-0.96%
5,892,683
09/28/2026
207.00
208.25
205.38
206.37
+0.94%
9,529,778
09/25/2026
203.81
206.54
203.40
204.45
-0.58%
7,135,195
09/24/2026
207.24
208.10
204.87
205.65
+0.07%
9,387,780
09/23/2026
204.46
207.00
203.48
205.51
+1.53%
8,264,461
09/22/2026
201.87
204.44
200.78
202.41
-0.62%
9,348,372
09/21/2026
207.89
209.00
203.50
203.67
-2.79%
8,469,735
09/18/2026
211.09
211.90
207.31
209.51
-0.97%
47,298,689
09/17/2026
209.61
211.75
209.17
211.57
+0.01%
7,392,008
09/16/2026
215.09
215.28
210.37
211.54
-2.86%
8,049,865
09/15/2026
212.89
217.78
212.74
217.77
+2.64%
9,561,598
09/14/2026
217.00
217.65
211.27
212.17
-0.88%
9,375,727
09/11/2026
212.02
215.55
212.02
214.06
+0.61%
6,573,879
09/10/2026
217.40
217.40
211.34
212.76
-0.49%
9,630,663
09/09/2026
212.88
215.28
212.23
213.81
+1.91%
8,368,271
09/08/2026
211.25
213.31
209.18
209.80
+0.58%
7,701,387
09/04/2026
209.51
209.86
207.12
208.60
-1.29%
5,461,251
09/03/2026
212.38
213.20
211.17
211.32
-0.22%
6,674,662
09/02/2026
210.49
212.79
209.46
211.78
+0.35%
7,597,217
09/01/2026
209.00
211.08
207.80
211.05
+2.38%
8,558,930
08/31/2026
206.08
208.42
203.84
206.14
+2.12%
12,071,729
08/28/2026
199.98
202.24
199.56
201.86
+1.05%
5,301,027
08/27/2026
199.57
200.88
197.82
199.77
-0.22%
8,118,876
08/26/2026
198.73
202.39
198.12
200.21
+0.16%
6,868,398
08/25/2026
201.03
202.06
199.79
199.89
-1.58%
8,176,808
08/24/2026
203.67
205.30
201.75
203.09
-1.06%
5,854,568
08/21/2026
205.93
207.82
205.01
205.27
-0.24%
7,362,691
08/20/2026
208.90
208.98
205.52
205.77
+0.005%
8,200,551
08/19/2026
205.05
207.68
204.26
205.76
+0.88%
8,669,397
08/19/2026
$1.78 Dividend
08/18/2026
203.26
204.44
201.95
203.96
+1.50%
7,701,561
08/17/2026
198.99
201.92
198.07
200.95
+1.35%
8,356,024
08/14/2026
197.15
199.89
196.64
198.27
+1.16%
7,910,482
08/13/2026
193.31
196.39
192.07
195.99
+0.56%
5,908,815
08/12/2026
193.53
195.69
192.90
194.90
-0.03%
7,366,227
08/11/2026
192.57
195.75
192.57
194.96
+0.90%
6,057,087
08/10/2026
187.25
193.30
187.25
193.22
+4.48%
13,673,223
08/07/2026
184.60
186.13
184.26
184.95
-1.41%
7,098,796
08/06/2026
187.34
188.14
185.40
187.59
+1.51%
7,183,593
08/05/2026
189.54
189.72
184.66
184.80
-2.10%
8,254,962
08/04/2026
188.50
189.81
184.73
188.75
-1.44%
9,455,842
08/03/2026
193.69
194.17
190.15
191.51
-1.85%
9,544,121
07/31/2026
193.42
195.84
189.88
195.13
+2.35%
9,958,062
07/31/2026
$6.06 Earnings
07/30/2026
188.27
191.45
187.67
190.65
+0.23%
6,645,026
07/29/2026
190.83
191.89
189.13
190.20
+2.28%
8,108,958
07/28/2026
189.81
190.31
185.11
185.96
-1.27%
7,390,662
07/27/2026
187.04
190.82
187.04
188.36
-2.46%
7,372,219
07/24/2026
192.78
195.17
192.12
193.10
+0.19%
6,700,385
07/23/2026
194.60
195.98
192.34
192.74
+0.75%
8,151,026
07/22/2026
191.73
192.02
190.28
191.31
+1.00%
6,142,358
07/21/2026
188.85
189.61
187.68
189.42
+0.72%
6,892,425
07/20/2026
184.68
188.70
184.32
188.07
+1.24%
7,766,525
07/17/2026
185.85
186.52
183.90
185.76
+1.91%
7,059,131
07/16/2026
180.99
183.23
180.38
182.27
+1.24%
6,257,660
07/15/2026
180.59
180.82
177.03
180.03
-0.09%
6,665,638
07/14/2026
181.17
181.77
179.07
180.19
-0.24%
6,823,332
07/13/2026
177.47
180.80
177.47
180.62
+3.29%
7,684,852
07/10/2026
173.45
174.89
172.01
174.87
+1.35%
5,996,592
07/09/2026
173.12
174.07
172.40
172.54
-1.09%
6,583,300
07/08/2026
175.27
177.03
173.44
174.45
+1.13%
9,921,762
07/07/2026
168.67
173.10
168.53
172.50
+3.52%
9,748,874
07/06/2026
167.40
167.80
165.71
166.65
-0.65%
9,974,283
07/02/2026
166.82
168.08
165.95
167.74
+2.12%
9,563,387
07/01/2026
163.35
166.02
163.35
164.26
-0.04%
9,175,107
06/30/2026
168.23
168.99
163.77
164.33
-1.61%
19,428,794
06/29/2026
169.89
170.12
166.91
167.01
-1.51%
8,813,123
06/26/2026
170.75
170.76
168.46
169.58
-0.69%
13,102,150
06/25/2026
168.75
171.28
167.81
170.75
+0.46%
7,956,359
06/24/2026
172.39
172.48
169.38
169.97
-2.57%
10,634,625
06/23/2026
174.26
174.87
173.19
174.46
+0.53%
6,555,262
06/22/2026
172.57
173.93
171.36
173.55
+0.82%
11,108,892
06/18/2026
174.12
174.12
170.74
172.13
-2.22%
19,146,081
06/17/2026
177.46
178.52
175.57
176.04
-1.40%
8,430,047
06/16/2026
177.07
178.69
176.79
178.55
-0.16%
6,663,475
06/15/2026
177.35
180.10
176.22
178.84
-3.64%
10,184,850
06/12/2026
183.48
186.77
182.76
185.60
+0.75%
8,703,364
06/11/2026
190.15
190.59
183.94
184.21
-2.10%
9,274,001
06/10/2026
187.55
191.02
186.60
188.16
+1.63%
10,041,821
06/09/2026
186.87
187.74
183.87
185.14
-1.31%
8,469,928
06/08/2026
187.07
189.38
186.87
187.60
+1.03%
6,112,885
06/05/2026
187.42
187.97
184.98
185.69
-0.55%
6,310,891