NASDAQ · CVX

Chevron Corporation

Energy · Oil & Gas Integrated

$216.96

Down-$8.26 (-3.67%)

Updated Nov 5, 2026, 6:46 AM

SID Score

8.1/10

Composite research score

Smart Money

63/100

Neutral

Price performance · CVX

CVX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

CVX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$222.56	$223.01	$214.61	$216.96	11.59M
Nov 3, 2026	$224.71	$227.56	$224.4627	$225.27	7.37M
Nov 2, 2026	$232.50	$233.25	$227.42	$227.77	9.17M
Oct 30, 2026	$234.01	$236.48	$233.2224	$235.52	11.02M
Oct 29, 2026	$232.25	$232.95	$229.012	$231.46	5.65M
Oct 28, 2026	$228.88	$231.56	$228.34	$229.20	6.35M
Oct 27, 2026	$230.96	$232.2664	$227.63	$228.23	6.44M
Oct 26, 2026	$231.70	$234.08	$230.5349	$232.01	6.96M
Oct 23, 2026	$228.19	$233.74	$227.98	$233.21	8.14M
Oct 22, 2026	$228.8575	$229.04	$222.86	$226.68	6.59M
Oct 21, 2026	$225.90	$228.48	$224.19	$226.78	8.21M
Oct 20, 2026	$226.48	$227.28	$221.56	$225.71	8.02M
Oct 19, 2026	$223.88	$225.67	$223.12	$224.37	9.52M
Oct 16, 2026	$221.85	$225.31	$220.41	$224.99	8.72M
Oct 15, 2026	$222.82	$223.4605	$218.05	$219.32	7.1M
Oct 14, 2026	$218.89	$222.55	$218.54	$222.04	9.51M
Oct 13, 2026	$217.00	$218.79	$215.95	$217.73	7.44M
Oct 12, 2026	$214.54	$216.67	$213.7501	$215.00	8.31M
Oct 9, 2026	$211.05	$213.72	$210.71	$211.98	6.3M
Oct 8, 2026	$209.32	$212.355	$208.96	$211.55	7.63M
Oct 7, 2026	$208.44	$210.14	$204.86	$205.15	5.74M