Get the Stockscreener App
166.45
0.36%
+0.56
Overview
News
Price History
Option Chain
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 April 29, 2024, is $166.45.
- 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 222.52% to $166.45 now.
- The 52-week high stock price for CVX is $171.70, representing a 3.15% increase from the current share price, occurred on September 28, 2023.
- The 52-week low stock price for CVX is $139.62, indicating a -16.12% 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $167.1 | $164.7 | $2.42 | 3,489,355.0 | +0.36% |
| Apr 26, 2024 | $167.0 | $163.3 | $3.68 | 9,528,961.0 | +0.37% |
| Apr 25, 2024 | $165.6 | $162.7 | $2.93 | 9,457,660.0 | +1.05% |
| Apr 24, 2024 | $163.8 | $161.4 | $2.39 | 7,463,304.0 | +0.44% |
| Apr 23, 2024 | $162.8 | $160.6 | $2.25 | 5,481,558.0 | +0.57% |
| Apr 22, 2024 | $162.7 | $158.4 | $4.26 | 6,076,124.0 | +1.20% |
| Apr 19, 2024 | $160.8 | $158.1 | $2.60 | 7,366,050.0 | +1.54% |
| Apr 18, 2024 | $158.0 | $156.4 | $1.65 | 4,910,515.0 | +0.75% |
| Apr 17, 2024 | $157.7 | $155.6 | $2.07 | 6,602,746.0 | +0.08% |
| Apr 16, 2024 | $157.8 | $155.4 | $2.39 | 5,292,262.0 | -0.83% |
| Apr 15, 2024 | $160.5 | $157.4 | $3.13 | 7,131,048.0 | -0.86% |
| Apr 12, 2024 | $163.9 | $158.0 | $5.83 | 11,022,537.0 | -1.81% |
| Apr 11, 2024 | $163.6 | $159.8 | $3.82 | 7,475,047.0 | -0.48% |
| Apr 10, 2024 | $162.8 | $161.0 | $1.76 | 7,519,941.0 | +0.41% |
| Apr 09, 2024 | $162.5 | $160.5 | $2.07 | 6,574,497.0 | +0.43% |
| Apr 08, 2024 | $162.5 | $160.3 | $2.17 | 5,306,593.0 | -0.19% |
| Apr 05, 2024 | $162.2 | $159.9 | $2.31 | 7,426,124.0 | +0.57% |
| Apr 04, 2024 | $161.9 | $159.8 | $2.13 | 9,259,967.0 | +0.16% |
| Apr 03, 2024 | $160.9 | $159.7 | $1.23 | 7,816,526.0 | +0.41% |
| Apr 02, 2024 | $161.2 | $159.0 | $2.20 | 8,810,578.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $167.1 | $155.4 | $11.69 | 150,292,323.0 | +5.55% |
| 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% |
0.11%
1.30%
Cap:
|
Volume (24h):