CVX - CHEVRON CORP
153.61
0.940 0.612%
Share volume: 9,004,620
Last Updated: 03-13-2025
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$152.67
0.94
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $152.27 | $152.27 | $154.43 | $154.43 | $151.92 | $151.92 | $153.61 | $153.61 | 9,004,620 | $9,004,620.00 |
| 03-12-2025 | $153.64 | $153.64 | $154.79 | $154.79 | $152.22 | $152.22 | $152.67 | $152.67 | 9,710,223 | $9,710,223.00 |
| 03-11-2025 | $158.43 | $158.43 | $158.84 | $158.84 | $153.79 | $153.79 | $154.08 | $154.08 | 10,466,294 | $10,466,294.00 |
| 03-10-2025 | $157.19 | $157.19 | $160.37 | $160.37 | $156.17 | $156.17 | $157.57 | $157.57 | 11,750,302 | $11,750,302.00 |
| 03-07-2025 | $153.95 | $153.95 | $157.45 | $157.45 | $153.71 | $153.71 | $156.34 | $156.34 | 8,562,635 | $8,562,635.00 |
| 03-06-2025 | $150.51 | $150.51 | $153.33 | $153.33 | $149.47 | $149.47 | $152.95 | $152.95 | 7,314,687 | $7,314,687.00 |
| 03-05-2025 | $150.15 | $150.15 | $151.37 | $151.37 | $147.74 | $147.74 | $150.81 | $150.81 | 9,288,538 | $9,288,538.00 |
| 03-04-2025 | $151.21 | $151.21 | $154.15 | $154.15 | $150.05 | $150.05 | $152.00 | $152.00 | 8,826,344 | $8,826,344.00 |
| 03-03-2025 | $159.46 | $159.46 | $160.09 | $160.09 | $151.76 | $151.76 | $153.09 | $153.09 | 9,059,814 | $9,059,814.00 |
| 02-28-2025 | $156.70 | $156.70 | $158.67 | $158.67 | $154.92 | $154.92 | $158.62 | $158.62 | 8,828,547 | $8,535,036.00 |