NYSE · CVX

Chevron Corporation

Energy · Oil & Gas Integrated

$225.71

Up+$1.34 (+0.60%)

Updated Oct 21, 2026, 4:13 AM

SID Score

8.0/10

Composite research score

Smart Money

66/100

Neutral

Price performance · CVX

CVX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

CVX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$226.48	$227.28	$221.56	$225.71	8.8M
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
Oct 6, 2026	$205.565	$208.69	$204.8942	$207.58	5.47M
Oct 5, 2026	$206.83	$207.26	$201.96	$206.47	6.45M
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