NYSE · CVX

Chevron Corporation

Energy · Oil & Gas Integrated

$205.74

Up+$3.04 (+1.50%)

Updated Aug 19, 2026, 9:13 AM

SID Score

8.2/10

Composite research score

Smart Money

46/100

Neutral

Price performance

CVX price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CVX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$205.03	$206.22	$203.71	$205.74	7.7M
Aug 17, 2026	$200.725	$203.68	$199.80	$202.70	8.36M
Aug 14, 2026	$198.87	$201.63	$198.355	$200.00	7.91M
Aug 13, 2026	$195.00	$198.10	$193.75	$197.70	5.91M
Aug 12, 2026	$195.22	$197.395	$194.58	$196.60	7.37M
Aug 11, 2026	$194.25	$197.46	$194.25	$196.66	6.05M
Aug 10, 2026	$188.88	$194.99	$188.88	$194.91	13.67M
Aug 7, 2026	$186.21	$187.75	$185.87	$186.56	7.1M
Aug 6, 2026	$188.97	$189.7849	$187.02	$189.23	7.18M
Aug 5, 2026	$191.19	$191.38	$186.27	$186.41	8.26M
Aug 4, 2026	$190.15	$191.47	$186.3401	$190.40	9.46M
Aug 3, 2026	$195.38	$195.86	$191.81	$193.18	9.54M
Jul 31, 2026	$195.11	$197.5525	$191.54	$196.83	9.96M
Jul 30, 2026	$189.91	$193.119	$189.31	$192.31	6.65M
Jul 29, 2026	$192.50	$193.56	$190.7838	$191.86	8.11M
Jul 28, 2026	$191.47	$191.97	$186.73	$187.58	7.41M
Jul 27, 2026	$188.67	$192.49	$188.67	$190.00	7.37M
Jul 24, 2026	$194.46	$196.87	$193.80	$194.79	6.7M
Jul 23, 2026	$196.30	$197.69	$194.02	$194.42	8.15M
Jul 22, 2026	$193.40	$193.70	$191.94	$192.98	6.14M
Jul 21, 2026	$190.50	$191.26	$189.32	$191.07	6.89M