Get the Stockscreener App
162.30
2.55%
+4.04
Overview
News
Price History
Option Chain
Financials
Why CVX Down?
Discussions
Forecast
Stock Split
Dividend History
Chevron Corp. Stock (CVX) Price History
The historical daily chart and data for Chevron Corp. stock (CVX), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $162.30.
- Chevron Corp. all-time high stock price is $189.68, occurred on November 14, 2022.
- The lowest Chevron Corp. stock price recorded was $51.61 on March 19, 2020. Since then, Chevron Corp.'s stock price has risen over 214.47% to $162.30 now.
- The 52-week high stock price for CVX is $171.70, representing a 5.79% increase from the current share price, occurred on September 28, 2023.
- The 52-week low stock price for CVX is $139.62, indicating a -13.97% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Chevron Corp. (CVX) stock in the beginning of 2023 was $119.27. The stock closed the year at $179.49, a gain of over 50.49% for the year.
The table below shows more information about CVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $162.6 | $158.5 | $4.07 | 9,857,443.0 | +2.55% |
| May 30, 2024 | $158.5 | $156.8 | $1.65 | 6,067,414.0 | +0.87% |
| May 29, 2024 | $158.5 | $156.4 | $2.05 | 5,625,441.0 | -1.35% |
| May 28, 2024 | $159.4 | $157.9 | $1.47 | 6,627,818.0 | +0.82% |
| May 24, 2024 | $159.0 | $157.3 | $1.67 | 4,356,541.0 | +0.52% |
| May 23, 2024 | $158.6 | $156.3 | $2.27 | 6,484,408.0 | -0.40% |
| May 22, 2024 | $159.5 | $156.5 | $3.00 | 6,192,217.0 | -1.50% |
| May 21, 2024 | $161.5 | $159.7 | $1.72 | 4,607,213.0 | -0.73% |
| May 20, 2024 | $163.0 | $161.1 | $1.93 | 4,790,503.0 | -0.94% |
| May 17, 2024 | $163.0 | $161.2 | $1.78 | 5,411,705.0 | +0.98% |
| May 16, 2024 | $162.0 | $160.5 | $1.52 | 6,235,187.0 | -1.20% |
| May 15, 2024 | $163.8 | $160.2 | $3.63 | 7,423,035.0 | -0.34% |
| May 14, 2024 | $165.2 | $163.0 | $2.18 | 4,828,385.0 | -0.56% |
| May 13, 2024 | $166.9 | $163.0 | $3.93 | 6,703,951.0 | -0.78% |
| May 10, 2024 | $166.4 | $165.0 | $1.40 | 5,434,552.0 | +0.22% |
| May 09, 2024 | $165.5 | $162.7 | $2.78 | 6,569,259.0 | +1.79% |
| May 08, 2024 | $163.1 | $161.5 | $1.54 | 6,592,445.0 | -0.08% |
| May 07, 2024 | $163.2 | $162.0 | $1.13 | 6,718,913.0 | +0.23% |
| May 06, 2024 | $164.0 | $160.7 | $3.29 | 8,301,524.0 | +1.28% |
| May 03, 2024 | $160.7 | $157.0 | $3.62 | 11,642,864.0 | -0.30% |
| May 02, 2024 | $161.8 | $159.9 | $1.89 | 8,405,291.0 | +0.69% |
Chevron Corp. Stock (CVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chevron Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chevron Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chevron Corp. Stock (CVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $166.9 | $156.3 | $10.58 | 156,287,035.0 | +0.64% |
| Apr, 2024 | $167.1 | $155.4 | $11.69 | 161,200,992.0 | +2.24% |
| Mar, 2024 | $158.2 | $147.7 | $10.52 | 174,708,251.0 | +3.77% |
| Feb, 2024 | $156.6 | $146.5 | $10.10 | 163,223,258.0 | +3.11% |
| Jan, 2024 | $154.3 | $139.6 | $14.73 | 197,180,663.0 | -1.16% |
Chevron Corp. Stock (CVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $153.1 | $141.0 | $12.07 | 221,849,864.0 | +3.87% |
| Nov, 2023 | $149.3 | $140.7 | $8.61 | 228,222,496.0 | -1.46% |
| Oct, 2023 | $170.2 | $144.0 | $26.21 | 225,081,844.0 | -13.57% |
| Sep, 2023 | $171.7 | $162.6 | $9.06 | 152,949,012.0 | +4.67% |
| Aug, 2023 | $164.2 | $156.2 | $8.03 | 164,813,838.0 | -1.56% |
| Jul, 2023 | $164.0 | $151.6 | $12.41 | 137,301,524.0 | +4.01% |
| Jun, 2023 | $160.8 | $149.7 | $11.03 | 179,808,541.0 | +4.47% |
| May, 2023 | $168.7 | $150.4 | $18.37 | 161,134,242.0 | -10.65% |
| Apr, 2023 | $172.9 | $164.1 | $8.83 | 128,663,626.0 | +3.32% |
| Mar, 2023 | $166.8 | $149.9 | $16.89 | 205,841,115.0 | +1.49% |
| Feb, 2023 | $174.4 | $158.9 | $15.48 | 164,804,827.0 | -7.61% |
| Jan, 2023 | $187.8 | $170.8 | $16.96 | 181,850,570.0 | -3.05% |
Chevron Corp. Stock (CVX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $184.6 | $167.1 | $17.45 | 159,618,133.0 | -2.08% |
| Nov, 2022 | $189.7 | $175.8 | $13.86 | 161,647,105.0 | +1.33% |
| Oct, 2022 | $183.8 | $148.3 | $35.54 | 177,679,221.0 | +25.91% |
| Sep, 2022 | $164.5 | $140.5 | $24.07 | 223,918,609.0 | -9.10% |
| Aug, 2022 | $166.8 | $149.0 | $17.81 | 184,349,456.0 | -3.53% |
| Jul, 2022 | $164.7 | $132.5 | $32.12 | 142,120,386.0 | +13.16% |
| Jun, 2022 | $182.4 | $140.2 | $42.25 | 203,278,860.0 | -17.11% |
| May, 2022 | $181.0 | $155.2 | $25.81 | 233,602,875.0 | +11.48% |
| Apr, 2022 | $174.5 | $151.4 | $23.18 | 200,223,387.0 | -3.78% |
| Mar, 2022 | $174.8 | $144.7 | $30.06 | 527,493,415.0 | +13.08% |
| Feb, 2022 | $144.0 | $130.5 | $13.49 | 282,584,479.0 | +9.65% |
| Jan, 2022 | $137.0 | $117.3 | $19.71 | 297,859,710.0 | +11.91% |
1.86%
Cap:
|
Volume (24h):