Get the Stockscreener App
153.07
2.86%
4.25
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 November 01, 2024, is $153.07.
- 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 196.59% to $153.07 now.
- The 52-week high stock price for CVX is $167.11, representing a 9.17% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for CVX is $135.37, indicating a -11.57% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Nov 01, 2024 | $155.9 | $151.7 | $4.23 | 11,080,636.0 | +2.86% |
| Oct 31, 2024 | $149.6 | $147.9 | $1.68 | 7,940,128.0 | +0.52% |
| Oct 30, 2024 | $149.7 | $147.7 | $1.99 | 5,540,947.0 | -0.32% |
| Oct 29, 2024 | $150.4 | $147.9 | $2.54 | 5,681,323.0 | -1.34% |
| Oct 28, 2024 | $150.7 | $148.2 | $2.54 | 8,303,014.0 | -0.18% |
| Oct 25, 2024 | $152.1 | $150.5 | $1.66 | 4,578,701.0 | +0.24% |
| Oct 24, 2024 | $151.4 | $149.4 | $2.07 | 5,344,137.0 | -0.02% |
| Oct 23, 2024 | $151.0 | $149.3 | $1.71 | 4,997,279.0 | -0.29% |
| Oct 22, 2024 | $151.7 | $150.2 | $1.46 | 3,983,107.0 | +0.03% |
| Oct 21, 2024 | $152.5 | $150.5 | $1.99 | 5,017,908.0 | +0.09% |
| Oct 18, 2024 | $151.1 | $149.4 | $1.71 | 5,038,211.0 | -0.30% |
| Oct 17, 2024 | $151.3 | $149.0 | $2.36 | 6,480,707.0 | +1.66% |
| Oct 16, 2024 | $149.0 | $148.2 | $0.8212 | 4,207,614.0 | +0.68% |
| Oct 15, 2024 | $150.0 | $147.6 | $2.40 | 6,583,648.0 | -2.67% |
| Oct 14, 2024 | $151.9 | $150.2 | $1.72 | 3,950,865.0 | +0.24% |
| Oct 11, 2024 | $152.3 | $150.2 | $2.08 | 4,917,598.0 | +0.53% |
| Oct 10, 2024 | $151.6 | $149.8 | $1.70 | 4,351,955.0 | +0.65% |
| Oct 09, 2024 | $150.4 | $147.4 | $3.01 | 4,864,670.0 | +0.61% |
| Oct 08, 2024 | $149.6 | $147.7 | $1.87 | 5,693,806.0 | -1.57% |
| Oct 07, 2024 | $152.8 | $150.7 | $2.06 | 5,504,876.0 | +0.25% |
| Oct 04, 2024 | $152.5 | $150.1 | $2.37 | 7,822,680.0 | -0.34% |
| Oct 03, 2024 | $152.2 | $150.0 | $2.15 | 6,228,808.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $155.9 | $151.7 | $4.23 | 11,080,636.0 | +0.00% |
| Oct, 2024 | $155.9 | $145.4 | $10.48 | 145,201,061.0 | +3.94% |
| Sep, 2024 | $149.1 | $135.4 | $13.73 | 163,985,253.0 | -0.46% |
| Aug, 2024 | $159.5 | $139.7 | $19.81 | 162,969,860.0 | -7.80% |
| Jul, 2024 | $164.3 | $152.3 | $11.98 | 127,064,915.0 | +2.59% |
| Jun, 2024 | $161.7 | $151.9 | $9.75 | 145,232,795.0 | -3.62% |
| May, 2024 | $166.9 | $156.3 | $10.58 | 146,429,592.0 | +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% |
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):