NYSE · CVX

Chevron Corporation

Energy · Oil & Gas Integrated

$206.69

Down-$0.37 (-0.18%)

Updated Oct 5, 2026, 3:25 PM

SID Score

7.8/10

Composite research score

Smart Money

70/100

Bullish

Price performance · CVX

CVX price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

CVX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$204.80	$207.32	$204.45	$206.69	6.67M
Oct 1, 2026	$203.325	$207.41	$202.82	$207.10	6M
Sep 30, 2026	$205.09	$206.8262	$204.21	$204.21	6.39M
Sep 29, 2026	$203.05	$205.48	$202.70	$204.38	5.92M
Sep 28, 2026	$207.00	$208.25	$205.38	$206.37	9.53M
Sep 25, 2026	$203.805	$206.5389	$203.40	$204.45	7.14M
Sep 24, 2026	$207.24	$208.10	$204.87	$205.65	9.39M
Sep 23, 2026	$204.46	$207.00	$203.48	$205.51	8.26M
Sep 22, 2026	$201.87	$204.44	$200.78	$202.41	9.35M
Sep 21, 2026	$207.89	$209.00	$203.50	$203.67	8.47M
Sep 18, 2026	$211.085	$211.90	$207.31	$209.51	47.3M
Sep 17, 2026	$209.61	$211.75	$209.17	$211.57	7.39M
Sep 16, 2026	$215.09	$215.275	$210.365	$211.54	8.05M
Sep 15, 2026	$212.885	$217.78	$212.74	$217.77	9.56M
Sep 14, 2026	$217.00	$217.65	$211.27	$212.17	9.38M
Sep 11, 2026	$212.02	$215.55	$212.02	$214.06	6.57M
Sep 10, 2026	$217.40	$217.40	$211.34	$212.76	9.63M
Sep 9, 2026	$212.875	$215.28	$212.23	$213.81	8.39M
Sep 8, 2026	$211.25	$213.31	$209.18	$209.80	7.71M