MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVX — Chevron Corporation
NYSEChevron Corporation
$206.69
-0.41(-0.20%)
- O
- 204.80
- H
- 207.32
- L
- 204.45
- V
- 6.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$206.69
Period Return+50.54%
Period High$217.78
Period Low$133.77
Avg Daily Volume9.65M
Total Trading Days365
CVX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $204.80 | $207.32 | $204.45 | $206.69 | $-0.41 | -0.20% | 6,577,269 | $206.64 | $204.45 $207.32 |
| Oct 1, 2026 | $203.33 | $207.41 | $202.82 | $207.10 | +$2.89 | +1.42% | 5,983,619 | $206.47 | $202.82 $207.41 |
| Sep 30, 2026 | $205.09 | $206.83 | $204.21 | $204.21 | $-0.17 | -0.08% | 6,393,108 | $204.98 | $204.21 $206.83 |
| Sep 29, 2026 | $203.05 | $205.48 | $202.70 | $204.38 | $-1.99 | -0.96% | 5,922,993 | $204.35 | $202.70 $205.48 |
| Sep 28, 2026 | $207.00 | $208.25 | $205.38 | $206.37 | +$1.92 | +0.94% | 9,529,777 | $206.65 | $205.38 $208.25 |
| Sep 25, 2026 | $203.81 | $206.54 | $203.40 | $204.45 | $-1.20 | -0.58% | 7,135,195 | $204.66 | $203.40 $206.54 |
| Sep 24, 2026 | $207.24 | $208.10 | $204.87 | $205.65 | +$0.14 | +0.07% | 9,387,780 | $206.49 | $204.87 $208.10 |
| Sep 23, 2026 | $204.46 | $207.00 | $203.48 | $205.51 | +$3.10 | +1.53% | 8,264,161 | $205.63 | $203.48 $207.00 |
| Sep 22, 2026 | $201.87 | $204.44 | $200.78 | $202.41 | $-1.26 | -0.62% | 9,348,371 | $202.94 | $200.78 $204.44 |
| Sep 21, 2026 | $207.89 | $209.00 | $203.50 | $203.67 | $-5.84 | -2.79% | 8,469,734 | $204.95 | $203.50 $209.00 |
| Sep 18, 2026 | $211.09 | $211.90 | $207.31 | $209.51 | $-2.06 | -0.97% | 47,298,736 | $209.64 | $207.31 $211.90 |
| Sep 17, 2026 | $209.61 | $211.75 | $209.17 | $211.57 | +$0.03 | +0.01% | 7,392,009 | $211.05 | $209.17 $211.75 |
| Sep 16, 2026 | $215.09 | $215.28 | $210.37 | $211.54 | $-6.23 | -2.86% | 8,049,866 | $212.29 | $210.37 $215.28 |
| Sep 15, 2026 | $212.89 | $217.78 | $212.74 | $217.77 | +$5.60 | +2.64% | 9,529,394 | $216.66 | $212.74 $217.78 |
| Sep 14, 2026 | $217.00 | $217.65 | $211.27 | $212.17 | $-1.89 | -0.88% | 8,963,455 | $213.66 | $211.27 $217.65 |
| Sep 11, 2026 | $212.02 | $215.55 | $212.02 | $214.06 | +$1.30 | +0.61% | 6,573,880 | $213.93 | $212.02 $215.55 |
| Sep 10, 2026 | $217.40 | $217.40 | $211.34 | $212.76 | $-1.05 | -0.49% | 9,630,662 | $213.28 | $211.34 $217.40 |
| Sep 9, 2026 | $212.88 | $215.28 | $212.23 | $213.81 | +$4.01 | +1.91% | 8,389,870 | $213.61 | $212.23 $215.28 |
| Sep 8, 2026 | $211.25 | $213.31 | $209.18 | $209.80 | +$1.20 | +0.58% | 7,706,481 | $210.87 | $209.18 $213.31 |
| Sep 4, 2026 | $209.51 | $209.86 | $207.12 | $208.60 | $-2.72 | -1.29% | 5,461,250 | $208.59 | $207.12 $209.86 |
| Sep 3, 2026 | $212.38 | $213.20 | $211.17 | $211.32 | $-0.46 | -0.22% | 6,674,663 | $211.95 | $211.17 $213.20 |
| Sep 2, 2026 | $210.49 | $212.79 | $209.46 | $211.78 | +$0.73 | +0.35% | 7,575,946 | $211.79 | $209.46 $212.79 |
| Sep 1, 2026 | $209.00 | $211.08 | $207.80 | $211.05 | +$4.91 | +2.38% | 8,558,930 | $209.67 | $207.80 $211.08 |
| Aug 31, 2026 | $206.08 | $208.42 | $203.84 | $206.14 | +$4.28 | +2.12% | 12,071,730 | $205.59 | $203.84 $208.42 |
| Aug 28, 2026 | $199.98 | $202.24 | $199.56 | $201.86 | +$2.09 | +1.05% | 5,301,025 | $201.46 | $199.56 $202.24 |
| Aug 27, 2026 | $199.57 | $200.88 | $197.82 | $199.77 | $-0.44 | -0.22% | 8,118,877 | $199.62 | $197.82 $200.88 |
| Aug 26, 2026 | $198.73 | $202.39 | $198.12 | $200.21 | +$0.32 | +0.16% | 6,868,398 | $200.44 | $198.12 $202.39 |
| Aug 25, 2026 | $201.03 | $202.06 | $199.79 | $199.89 | $-3.20 | -1.58% | 8,176,807 | $200.78 | $199.79 $202.06 |
| Aug 24, 2026 | $203.67 | $205.30 | $201.75 | $203.09 | $-2.18 | -1.06% | 5,854,578 | $203.22 | $201.75 $205.30 |
| Aug 21, 2026 | $205.93 | $207.82 | $205.01 | $205.27 | $-0.50 | -0.24% | 7,362,690 | $205.86 | $205.01 $207.82 |