CVX
Chevron (CVX)
NYSE
$181.65-$0.11 (-0.06%)
Price as of Jul 14, 2026 8:00 PM EDT
  • $362.9B
    Market Cap
  • 25.67%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -2.92%
    Low Price$165.69
    High Price$182.20
  • 3 Months
    -1.92%
    Low Price$165.69
    High Price$197.25
  • 1 Year
    +25.67%
    Low Price$146.75
    High Price$211.15
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
182.75
183.36
180.63
181.76
-0.24%
6,823,332
07/13/2026
179.02
182.38
179.02
182.20
+3.29%
7,684,852
07/10/2026
174.97
176.42
173.51
176.40
+1.35%
5,996,592
07/09/2026
174.63
175.59
173.90
174.05
-1.09%
6,583,300
07/08/2026
176.80
178.58
174.95
175.97
+1.13%
9,921,762
07/07/2026
170.14
174.61
170.00
174.01
+3.52%
9,748,874
07/06/2026
168.86
169.26
167.16
168.10
-0.65%
9,974,283
07/02/2026
168.28
169.55
167.40
169.20
+2.12%
9,563,387
07/01/2026
164.78
167.47
164.78
165.69
-0.04%
9,175,107
06/30/2026
169.70
170.46
165.20
165.76
-1.61%
19,428,794
06/29/2026
171.37
171.60
168.37
168.47
-1.51%
8,813,123
06/26/2026
172.24
172.25
169.93
171.06
-0.69%
13,102,150
06/25/2026
170.22
172.77
169.27
172.24
+0.46%
7,956,359
06/24/2026
173.89
173.99
170.86
171.45
-2.57%
10,634,625
06/23/2026
175.78
176.40
174.70
175.98
+0.53%
6,555,262
06/22/2026
174.08
175.45
172.86
175.06
+0.82%
11,108,892
06/18/2026
175.64
175.64
172.23
173.63
-2.22%
19,146,081
06/17/2026
179.01
180.08
177.10
177.58
-1.40%
8,430,047
06/16/2026
178.62
180.25
178.33
180.11
-0.16%
6,663,475
06/15/2026
178.90
181.67
177.76
180.40
-3.64%
10,184,850
06/12/2026
185.08
188.40
184.36
187.22
+0.75%
8,703,364
06/11/2026
191.81
192.25
185.55
185.82
-2.10%
9,274,001
06/10/2026
189.19
192.69
188.23
189.80
+1.63%
10,041,821
06/09/2026
188.50
189.38
185.47
186.76
-1.31%
8,469,928
06/08/2026
188.70
191.03
188.50
189.24
+1.03%
6,112,885
06/05/2026
189.06
189.61
186.59
187.31
-0.55%
6,310,891
06/04/2026
189.00
190.10
187.67
188.35
-0.72%
5,163,210
06/03/2026
188.89
191.48
187.96
189.71
+1.15%
7,981,215
06/02/2026
184.88
188.45
184.88
187.55
+0.93%
6,549,851
06/01/2026
184.38
187.94
184.02
185.83
+1.85%
8,850,538
05/29/2026
182.72
182.97
180.40
182.46
-0.31%
13,893,729
05/28/2026
183.71
185.26
182.09
183.03
+0.35%
8,734,231
05/27/2026
181.85
183.72
180.67
182.40
-1.25%
9,449,495
05/26/2026
190.00
190.49
183.90
184.71
-3.51%
14,264,560
05/22/2026
190.37
192.00
189.80
191.43
+0.22%
7,218,230
05/21/2026
193.79
194.16
189.00
191.01
-0.17%
9,043,559
05/20/2026
196.25
198.19
191.27
191.33
-3.00%
14,564,890
05/19/2026
194.93
198.87
193.47
197.25
+1.50%
11,819,217
05/19/2026
$1.78 Dividend
05/18/2026
189.43
194.42
187.31
194.34
+2.63%
9,869,691
05/15/2026
186.89
189.76
186.19
189.37
+2.39%
11,210,812
05/14/2026
184.50
185.87
183.57
184.95
+0.34%
6,222,361
05/13/2026
184.12
184.32
182.29
184.31
+0.03%
7,554,564
05/12/2026
184.81
185.19
182.99
184.26
+0.65%
8,995,139
05/11/2026
181.34
183.52
181.34
183.06
+1.72%
12,041,962
05/08/2026
180.39
181.07
179.10
179.97
-0.48%
13,052,999
05/07/2026
179.93
181.78
177.90
180.84
-1.44%
12,194,041
05/06/2026
183.90
185.08
181.47
183.48
-3.88%
11,082,690
05/05/2026
189.48
191.91
188.72
190.89
+0.19%
5,642,810
05/04/2026
189.12
191.95
186.27
190.53
+0.87%
8,229,503
05/01/2026
189.56
192.32
188.02
188.90
-1.39%
10,435,911
05/01/2026
$1.41 Earnings
04/30/2026
188.52
192.37
186.79
191.56
+0.57%
11,748,637
04/29/2026
188.40
190.87
187.78
190.48
+2.05%
8,644,626
04/28/2026
186.57
188.24
184.86
186.65
+1.94%
10,754,848
04/27/2026
184.50
186.66
182.00
183.10
-0.23%
10,836,389
04/24/2026
183.55
184.73
181.54
183.53
-1.27%
9,626,699
04/23/2026
185.42
186.71
183.81
185.90
+0.69%
6,684,691
04/22/2026
185.57
187.70
184.43
184.63
+0.18%
8,708,288
04/21/2026
182.30
184.68
180.69
184.29
+1.49%
9,797,967
04/20/2026
182.83
184.58
181.17
181.59
-0.40%
9,660,131
04/17/2026
180.24
182.63
176.13
182.32
-2.21%
15,720,623
04/16/2026
183.94
186.52
183.66
186.44
+1.75%
8,013,218
04/15/2026
184.66
185.54
182.37
183.23
-1.13%
8,661,597
04/14/2026
186.89
187.45
182.92
185.32
-2.48%
12,111,011
04/13/2026
189.71
190.86
188.00
190.04
+1.71%
11,999,915
04/10/2026
187.99
189.23
184.78
186.84
-0.95%
11,151,312
04/09/2026
192.55
194.89
187.55
188.63
-1.31%
11,633,292
04/08/2026
189.67
191.42
186.89
191.14
-4.29%
17,195,447
04/07/2026
198.16
202.76
197.43
199.71
+1.35%
11,672,585
04/06/2026
196.70
197.96
194.57
197.06
-0.06%
8,245,691
04/02/2026
200.67
203.62
196.24
197.16
+0.79%
11,528,048
04/01/2026
200.16
202.92
193.14
195.62
-4.59%
23,051,863
03/31/2026
208.99
211.17
200.13
205.02
-1.81%
17,403,885
03/30/2026
211.32
212.76
208.38
208.80
-0.21%
10,409,045
03/27/2026
206.26
210.53
204.38
209.23
+1.62%
13,907,755
03/26/2026
204.16
207.31
203.30
205.90
+1.29%
11,085,594
03/25/2026
204.13
205.36
202.76
203.29
-0.79%
8,865,023
03/24/2026
204.18
207.89
203.94
204.91
+0.77%
16,695,527
03/23/2026
196.82
203.50
195.58
203.35
+1.73%
15,735,739
03/20/2026
199.57
203.22
199.18
199.90
+0.14%
35,855,707
03/19/2026
197.98
200.60
197.19
199.61
+1.42%
16,918,429
03/18/2026
197.41
198.91
196.71
196.81
+0.32%
13,305,001
03/17/2026
195.69
198.76
194.68
196.17
+0.57%
14,018,635
03/16/2026
194.82
196.04
193.80
195.05
+0.01%
12,683,919
03/13/2026
194.22
195.84
192.92
195.03
-0.08%
13,016,954
03/12/2026
190.83
197.07
190.03
195.18
+2.70%
27,151,829
03/11/2026
184.90
190.12
184.80
190.05
+2.95%
11,371,742
03/10/2026
186.92
187.46
183.96
184.60
-1.66%
11,999,554
03/09/2026
189.26
189.91
186.40
187.72
-0.26%
15,987,487
03/06/2026
189.15
190.66
186.41
188.22
+0.02%
13,073,120
03/05/2026
184.91
188.25
184.80
188.18
+2.08%
13,567,158
03/04/2026
185.75
186.75
182.48
184.34
-1.45%
11,054,382
03/03/2026
188.79
189.82
185.72
187.06
-0.44%
14,004,161
03/02/2026
188.60
189.70
185.52
187.88
+1.52%
15,809,121
02/27/2026
184.31
185.84
182.10
185.06
+1.41%
12,035,508
02/26/2026
181.24
184.57
180.11
182.49
-0.03%
7,133,769
02/25/2026
184.15
184.29
180.85
182.55
-0.60%
9,440,721
02/24/2026
183.60
184.27
182.18
183.66
+0.23%
7,451,798
02/23/2026
182.99
184.94
182.38
183.23
+0.53%
7,047,219