NYSE - Nasdaq Real Time Price
USD
Chevron Corporation (CVX)
235.04
+3.57
(+1.54%)
As of 2:05:08 PM EDT. Market Open.
Trade Chevron on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
234.01
236.46
233.22
235.04
235.04
4,901,990
Oct 29, 2026
232.25
232.95
229.01
231.46
231.46
5,635,300
Oct 28, 2026
228.88
231.56
228.34
229.20
229.20
6,342,700
Oct 27, 2026
230.96
232.27
227.63
228.23
228.23
6,433,800
Oct 26, 2026
231.70
234.08
230.53
232.01
232.01
6,954,700
Oct 23, 2026
228.19
233.74
227.98
233.21
233.21
8,140,500
Oct 22, 2026
228.86
229.04
222.86
226.68
226.68
6,593,700
Oct 21, 2026
225.90
228.48
224.19
226.78
226.78
8,201,700
Oct 20, 2026
226.48
227.28
221.56
225.71
225.71
8,011,900
Oct 19, 2026
223.88
225.67
223.12
224.37
224.37
9,513,000
Oct 16, 2026
221.85
225.31
220.41
224.99
224.99
8,719,900
Oct 15, 2026
222.82
223.46
218.05
219.32
219.32
7,100,200
Oct 14, 2026
218.89
222.55
218.54
222.04
222.04
9,505,100
Oct 13, 2026
217.00
218.79
215.95
217.73
217.73
7,432,300
Oct 12, 2026
214.54
216.67
213.75
215.00
215.00
8,302,800
Oct 9, 2026
211.05
213.72
210.71
211.98
211.98
6,298,800
Oct 8, 2026
209.32
212.36
208.96
211.55
211.55
7,620,800
Oct 7, 2026
208.44
210.14
204.86
205.15
205.15
5,733,000
Oct 6, 2026
205.57
208.69
204.89
207.58
207.58
5,468,800
Oct 5, 2026
206.83
207.26
201.96
206.47
206.47
6,445,100
Oct 2, 2026
204.80
207.32
204.45
206.69
206.69
6,669,900
Oct 1, 2026
203.33
207.41
202.82
207.10
207.10
5,999,700
Sep 30, 2026
205.09
206.83
204.21
204.21
204.21
6,390,200
Sep 29, 2026
203.05
205.48
202.70
204.38
204.38
5,917,600
Sep 28, 2026
207.00
208.25
205.38
206.37
206.37
9,529,800
Sep 25, 2026
203.81
206.54
203.40
204.45
204.45
7,134,300
Sep 24, 2026
207.24
208.10
204.87
205.65
205.65
9,382,800
Sep 23, 2026
204.46
207.00
203.48
205.51
205.51
8,257,800
Sep 22, 2026
201.87
204.44
200.78
202.41
202.41
9,344,100
Sep 21, 2026
207.89
209.00
203.50
203.67
203.67
8,464,000
Sep 18, 2026
211.09
211.90
207.31
209.51
209.51
47,298,700
Sep 17, 2026
209.61
211.75
209.17
211.57
211.57
7,387,300
Sep 16, 2026
215.09
215.28
210.37
211.54
211.54
8,045,100
Sep 15, 2026
212.89
217.78
212.74
217.77
217.77
9,557,600
Sep 14, 2026
217.00
217.65
211.27
212.17
212.17
9,366,000
Sep 11, 2026
212.02
215.55
212.02
214.06
214.06
6,570,300
Sep 10, 2026
217.40
217.40
211.34
212.76
212.76
9,625,200
Sep 9, 2026
212.88
215.28
212.23
213.81
213.81
8,384,700
Sep 8, 2026
211.25
213.31
209.18
209.80
209.80
7,703,900
Sep 4, 2026
209.51
209.86
207.12
208.60
208.60
5,458,400
Sep 3, 2026
212.38
213.20
211.17
211.32
211.32
6,668,200
Sep 2, 2026
210.49
212.79
209.46
211.78
211.78
7,595,300
Sep 1, 2026
209.00
211.08
207.80
211.05
211.05
8,551,500
Aug 31, 2026
206.08
208.42
203.84
206.14
206.14
12,067,400
Aug 28, 2026
199.98
202.24
199.56
201.86
201.86
5,301,000
Aug 27, 2026
199.57
200.88
197.82
199.77
199.77
8,112,300
Aug 26, 2026
198.73
202.39
198.12
200.21
200.21
6,863,100
Aug 25, 2026
201.03
202.06
199.79
199.89
199.89
8,176,800
Aug 24, 2026
203.67
205.30
201.75
203.09
203.09
5,853,900
Aug 21, 2026
205.93
207.82
205.01
205.27
205.27
7,359,100
Aug 20, 2026
208.90
208.98
205.52
205.77
205.77
8,200,600
Aug 19, 2026
1.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
205.05
207.68
204.26
205.76
205.76
8,689,900
Aug 18, 2026
205.03
206.22
203.71
205.74
203.96
7,701,600
Aug 17, 2026
200.73
203.68
199.80
202.70
200.95
8,357,800
Aug 14, 2026
198.87
201.63
198.36
200.00
198.27
7,910,500
Aug 13, 2026
195.00
198.10
193.75
197.70
195.99
5,908,900
Aug 12, 2026
195.22
197.40
194.58
196.60
194.90
7,366,200
Aug 11, 2026
194.25
197.46
194.25
196.66
194.96
6,049,800
Aug 10, 2026
188.88
194.99
188.88
194.91
193.22
13,667,300
Aug 7, 2026
186.21
187.75
185.87
186.56
184.95
7,098,800
Aug 6, 2026
188.97
189.78
187.02
189.23
187.59
7,182,100
Aug 5, 2026
191.19
191.38
186.27
186.41
184.80
8,260,600
Aug 4, 2026
190.15
191.47
186.34
190.40
188.75
9,455,900
Aug 3, 2026
195.38
195.86
191.81
193.18
191.51
9,544,100
Jul 31, 2026
195.11
197.55
191.54
196.83
195.13
9,958,100
Jul 30, 2026
189.91
193.12
189.31
192.31
190.65
6,645,000
Jul 29, 2026
192.50
193.56
190.78
191.86
190.20
8,101,200
Jul 28, 2026
191.47
191.97
186.73
187.58
185.96
7,406,800
Jul 27, 2026
188.67
192.49
188.67
190.00
188.36
7,369,200
Jul 24, 2026
194.46
196.87
193.80
194.79
193.10
6,700,400
Jul 23, 2026
196.30
197.69
194.02
194.42
192.74
8,150,000
Jul 22, 2026
193.40
193.70
191.94
192.98
191.31
6,142,400
Jul 21, 2026
190.50
191.26
189.32
191.07
189.42
6,892,400
Jul 20, 2026
186.29
190.35
185.93
189.71
188.07
7,767,000
Jul 17, 2026
187.47
188.15
185.50
187.38
185.76
7,058,300
Jul 16, 2026
182.57
184.83
181.95
183.86
182.27
6,257,600
Jul 15, 2026
182.17
182.40
178.58
181.60
180.03
6,665,700
Jul 14, 2026
182.75
183.36
180.63
181.76
180.19
6,823,300
Jul 13, 2026
179.02
182.38
179.02
182.20
180.62
7,685,100
Jul 10, 2026
174.97
176.42
173.51
176.40
174.87
5,996,600
Jul 9, 2026
174.63
175.59
173.90
174.05
172.54
6,582,400
Jul 8, 2026
176.80
178.58
174.95
175.97
174.45
9,921,800
Jul 7, 2026
170.14
174.61
170.00
174.01
172.50
9,748,900
Jul 6, 2026
168.86
169.26
167.16
168.10
166.65
9,974,300
Jul 2, 2026
168.28
169.55
167.40
169.20
167.74
9,561,800
Jul 1, 2026
164.78
167.47
164.78
165.69
164.26
9,175,500
Jun 30, 2026
169.70
170.46
165.20
165.76
164.33
19,428,800
Jun 29, 2026
171.37
171.60
168.37
168.47
167.01
8,813,700
Jun 26, 2026
172.24
172.25
169.93
171.06
169.58
13,102,200
Jun 25, 2026
170.22
172.77
169.27
172.24
170.75
7,954,200
Jun 24, 2026
173.89
173.99
170.86
171.45
169.97
10,634,600
Jun 23, 2026
175.78
176.40
174.70
175.98
174.46
6,555,300
Jun 22, 2026
174.08
175.45
172.86
175.06
173.55
11,108,900
Jun 18, 2026
175.64
175.64
172.23
173.63
172.13
19,146,100
Jun 17, 2026
179.01
180.08
177.10
177.58
176.04
8,430,000
Jun 16, 2026
178.62
180.25
178.33
180.11
178.55
6,663,500
Jun 15, 2026
178.90
181.67
177.76
180.40
178.84
10,184,900
Jun 12, 2026
185.08
188.40
184.36
187.22
185.60
8,703,400
Jun 11, 2026
191.81
192.25
185.55
185.82
184.21
9,274,100
Jun 10, 2026
189.19
192.69
188.23
189.80
188.16
10,041,800
Jun 9, 2026
188.50
189.38
185.47
186.76
185.14
8,469,900
Jun 8, 2026
188.70
191.03
188.50
189.24
187.60
6,113,000
Jun 5, 2026
189.06
189.61
186.59
187.31
185.69
6,310,900
Jun 4, 2026
189.00
190.10
187.67
188.35
186.72
5,163,200
Jun 3, 2026
188.89
191.48
187.96
189.71
188.07
7,983,700
Jun 2, 2026
184.88
188.45
184.88
187.55
185.93
6,549,800
Jun 1, 2026
184.38
187.94
184.02
185.83
184.22
8,850,500
May 29, 2026
182.72
182.97
180.40
182.46
180.88
13,886,500
May 28, 2026
183.71
185.26
182.09
183.03
181.45
8,725,400
May 27, 2026
181.85
183.72
180.67
182.40
180.82
9,442,800
May 26, 2026
190.00
190.49
183.90
184.71
183.11
14,264,600
May 22, 2026
190.37
192.00
189.80
191.43
189.77
7,209,600
May 21, 2026
193.79
194.16
189.00
191.01
189.36
9,051,200
May 20, 2026
196.25
198.19
191.27
191.33
189.67
14,564,900
May 19, 2026
1.78
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
194.93
198.87
193.47
197.25
195.54
11,819,200
May 18, 2026
191.17
196.20
189.03
196.12
192.66
9,869,700
May 15, 2026
188.60
191.50
187.90
191.10
187.73
11,210,800
May 14, 2026
186.19
187.57
185.25
186.64
183.35
6,222,400
May 13, 2026
185.81
186.01
183.96
186.00
182.72
7,554,700
May 12, 2026
186.50
186.89
184.66
185.95
182.67
8,995,100
May 11, 2026
183.00
185.20
183.00
184.74
181.48
12,042,100
May 8, 2026
182.04
182.73
180.74
181.62
178.41
13,053,000
May 7, 2026
181.58
183.44
179.53
182.50
179.28
12,194,000
May 6, 2026
185.59
186.78
183.14
185.16
181.89
11,082,900
May 5, 2026
191.22
193.67
190.45
192.64
189.24
5,642,800
May 4, 2026
190.85
193.71
187.97
192.28
188.89
8,229,500
May 1, 2026
191.30
194.09
189.75
190.63
187.27
10,435,900
Apr 30, 2026
190.25
194.13
188.50
193.31
189.90
11,748,600
Apr 29, 2026
190.13
192.62
189.50
192.22
188.83
8,644,600
Apr 28, 2026
188.28
189.96
186.55
188.36
185.04
10,754,900
Apr 27, 2026
186.19
188.37
183.67
184.78
181.52
10,836,600
Apr 24, 2026
185.23
186.42
183.20
185.21
181.94
9,626,700
Apr 23, 2026
187.12
188.42
185.50
187.60
184.29
6,684,700
Apr 22, 2026
187.27
189.42
186.12
186.32
183.03
8,708,300
Apr 21, 2026
183.97
186.37
182.34
185.98
182.70
9,799,000
Apr 20, 2026
184.50
186.27
182.83
183.25
180.02
9,661,100
Apr 17, 2026
181.89
184.30
177.74
183.99
180.74
15,720,600
Apr 16, 2026
185.62
188.23
185.34
188.15
184.83
8,013,200
Apr 15, 2026
186.36
187.24
184.04
184.91
181.65
8,661,600
Apr 14, 2026
188.60
189.17
184.60
187.02
183.72
12,111,000
Apr 13, 2026
191.45
192.61
189.72
191.78
188.40
12,000,200
Apr 10, 2026
189.71
190.96
186.47
188.55
185.22
11,151,400
Apr 9, 2026
194.31
196.67
189.27
190.36
187.00
11,634,000
Apr 8, 2026
191.41
193.17
188.60
192.89
189.49
17,195,400
Apr 7, 2026
199.97
204.62
199.24
201.54
197.98
11,672,600
Apr 6, 2026
198.50
199.77
196.35
198.86
195.35
8,245,700
Apr 2, 2026
202.51
205.48
198.04
198.97
195.46
11,528,000
Apr 1, 2026
201.99
204.78
194.91
197.41
193.93
23,051,900
Mar 31, 2026
210.90
213.10
201.96
206.90
203.25
17,403,900
Mar 30, 2026
213.26
214.71
210.29
210.71
206.99
10,409,000
Mar 27, 2026
208.15
212.46
206.25
211.15
207.42
13,907,800
Mar 26, 2026
206.03
209.21
205.16
207.79
204.12
11,085,600
Mar 25, 2026
206.00
207.24
204.62
205.15
201.53
8,865,000
Mar 24, 2026
206.05
209.79
205.81
206.79
203.14
16,695,500
Mar 23, 2026
198.63
205.36
197.37
205.21
201.59
15,735,700
Mar 20, 2026
201.40
205.08
201.00
201.73
198.17
35,849,500
Mar 19, 2026
199.79
202.44
199.00
201.44
197.88
16,918,400
Mar 18, 2026
199.22
200.73
198.51
198.61
195.10
13,305,000
Mar 17, 2026
197.49
200.58
196.46
197.97
194.48
14,018,600
Mar 16, 2026
196.60
197.84
195.58
196.84
193.37
12,683,900
Mar 13, 2026
196.00
197.63
194.69
196.82
193.35
13,017,000
Mar 12, 2026
192.58
198.88
191.77
196.97
193.49
27,151,800
Mar 11, 2026
186.59
191.86
186.49
191.79
188.41
11,371,700
Mar 10, 2026
188.63
189.18
185.64
186.29
183.00
11,999,600
Mar 9, 2026
191.00
191.65
188.11
189.44
186.10
15,987,500
Mar 6, 2026
190.88
192.41
188.12
189.94
186.59
13,073,100
Mar 5, 2026
186.60
189.97
186.49
189.90
186.55
13,567,200
Mar 4, 2026
187.45
188.46
184.15
186.03
182.75
11,054,400
Mar 3, 2026
190.52
191.56
187.42
188.77
185.44
14,004,200
Mar 2, 2026
190.33
191.44
187.22
189.60
186.25
15,809,100
Feb 27, 2026
186.00
187.55
183.77
186.76
183.46
12,035,500
Feb 26, 2026
182.90
186.26
181.76
184.16
180.91
7,133,800
Feb 25, 2026
185.84
185.98
182.51
184.22
180.97
9,440,700
Feb 24, 2026
185.29
185.96
183.85
185.34
182.07
7,451,800
Feb 23, 2026
184.67
186.63
184.05
184.91
181.65
7,047,200
Feb 20, 2026
184.59
184.89
182.32
183.93
180.68
9,566,200
Feb 19, 2026
185.29
187.90
184.74
184.78
181.52
10,773,300
Feb 18, 2026
183.23
183.92
181.98
183.87
180.62
10,313,400
Feb 17, 2026
1.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
183.30
183.80
178.74
180.55
177.36
9,849,000
Feb 13, 2026
182.54
184.84
181.72
183.74
178.75
9,034,700
Feb 12, 2026
185.80
185.80
182.09
182.40
177.44
9,673,700
Feb 11, 2026
183.94
186.52
183.55
185.82
180.77
10,502,100
Feb 10, 2026
182.73
182.95
180.86
182.26
177.31
7,458,200
Feb 9, 2026
181.01
182.82
179.95
182.60
177.64
12,021,300
Feb 6, 2026
180.30
182.10
179.51
180.86
175.95
9,901,800
Feb 5, 2026
179.64
180.46
177.41
179.23
174.36
10,474,100
Feb 4, 2026
178.88
182.59
178.88
181.23
176.31
16,170,500
Feb 3, 2026
173.88
178.82
173.75
178.04
173.20
18,425,400
Feb 2, 2026
173.44
176.27
172.65
174.03
169.30
14,235,300
Jan 30, 2026
172.62
177.30
171.27
176.90
172.09
22,946,600
Jan 29, 2026
172.65
174.92
171.04
171.19
166.54
16,786,600
Jan 28, 2026
169.96
170.42
168.20
169.93
165.31
9,200,200
Jan 27, 2026
167.77
169.35
166.65
169.05
164.46
9,784,900
Jan 26, 2026
168.33
168.41
166.77
167.50
162.95
8,912,600
Jan 23, 2026
167.95
168.44
166.44
166.72
162.19
8,368,700
Jan 22, 2026
166.26
167.56
165.73
166.66
162.13
8,957,400
Jan 21, 2026
167.00
168.48
166.06
166.73
162.20
10,918,500
Jan 20, 2026
166.71
167.65
165.15
165.30
160.81
11,142,500
Jan 16, 2026
166.59
167.29
165.81
166.26
161.74
9,745,800
Jan 15, 2026
165.77
167.33
165.10
166.16
161.65
8,097,400
Jan 14, 2026
164.10
169.37
164.10
167.24
162.70
16,414,900
Jan 13, 2026
163.47
166.13
163.30
163.87
159.42
12,068,600
Jan 12, 2026
162.70
163.56
160.71
162.34
157.93
9,796,800
Jan 9, 2026
160.56
162.70
159.94
162.11
157.71
12,549,600
Jan 8, 2026
155.50
160.44
155.21
159.25
154.92
12,929,600
Jan 7, 2026
157.44
158.01
154.90
155.20
150.98
13,537,900
Jan 6, 2026
164.88
165.05
156.11
156.54
152.29
20,564,900
Jan 5, 2026
165.75
165.75
159.31
163.85
159.40
35,094,900
Jan 2, 2026
152.17
155.90
151.25
155.90
151.66
6,862,100
Dec 31, 2025
152.39
152.55
151.67
152.41
148.27
4,953,100
Dec 30, 2025
151.50
152.67
151.47
152.31
148.17
5,150,500
Dec 29, 2025
151.00
151.64
150.09
150.99
146.89
5,589,100
Dec 26, 2025
150.38
151.14
149.65
150.02
145.94
3,706,900
Dec 24, 2025
150.38
150.99
150.10
150.50
146.41
2,227,600
Dec 23, 2025
150.04
151.08
149.85
150.51
146.42
4,663,700
Dec 22, 2025
148.81
150.49
148.70
149.80
145.73
8,143,600
Dec 19, 2025
147.96
149.01
147.19
147.75
143.74
21,701,400
Dec 18, 2025
148.85
149.27
147.08
147.69
143.68
6,998,800
Dec 17, 2025
147.50
149.87
147.35
149.52
145.46
8,805,300
Dec 16, 2025
148.54
148.82
146.49
146.75
142.76
11,290,500
Dec 15, 2025
149.84
150.10
148.43
149.80
145.73
7,503,000
Dec 12, 2025
151.15
151.55
149.63
149.99
145.92
5,848,100
Dec 11, 2025
150.83
151.94
150.10
150.72
146.63
8,414,200
Dec 10, 2025
149.18
151.80
148.70
151.41
147.30
10,976,300
Dec 9, 2025
149.05
150.10
148.22
148.49
144.46
8,916,700
Dec 8, 2025
149.25
150.07
147.66
148.71
144.67
10,237,200
Dec 5, 2025
152.00
152.63
149.83
150.00
145.93
12,659,800
Dec 4, 2025
151.75
152.94
151.22
152.26
148.12
7,254,700
Dec 3, 2025
151.04
152.50
150.98
151.59
147.47
8,060,200
Dec 2, 2025
152.02
152.46
149.26
150.25
146.17
9,196,300
Dec 1, 2025
151.75
153.95
151.50
152.54
148.40
8,209,000
Nov 28, 2025
149.46
151.52
149.26
151.13
147.02
3,848,600
Nov 26, 2025
148.26
150.46
148.20
149.51
145.45
7,578,900
Nov 25, 2025
148.90
149.90
148.27
148.53
144.50
11,447,900
Nov 24, 2025
149.82
150.12
147.74
149.75
145.68
14,181,100
Nov 21, 2025
150.44
151.01
148.75
149.98
145.91
9,248,400
Nov 20, 2025
152.54
153.04
150.05
150.31
146.23
7,623,400
Nov 19, 2025
151.16
151.96
150.25
151.70
147.58
7,539,900
Nov 18, 2025
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
152.50
154.28
151.76
153.62
149.45
10,813,400
Nov 17, 2025
157.72
157.89
154.44
154.82
148.95
8,745,000
Nov 14, 2025
156.23
157.95
154.81
157.62
151.64
8,484,800
Nov 13, 2025
154.00
156.20
153.93
155.58
149.68
7,998,700
Nov 12, 2025
155.58
155.79
152.08
153.32
147.51
11,670,900
Nov 11, 2025
156.75
157.99
155.90
156.24
150.32
6,361,400
Nov 10, 2025
155.42
155.98
152.37
155.65
149.75
8,436,800
Nov 7, 2025
153.43
156.17
153.43
155.02
149.14
9,835,900
Nov 6, 2025
152.91
154.79
152.68
152.94
147.14
6,466,300
Nov 5, 2025
153.53
154.40
152.66
152.66
146.87
5,894,700
Nov 4, 2025
153.43
153.76
152.15
153.39
147.57
6,976,800
Nov 3, 2025
157.41
157.72
153.57
154.04
148.20
8,512,200
Oct 31, 2025
155.73
159.18
155.11
157.72
151.74
11,136,100
Oct 30, 2025
155.23
155.23
153.24
153.52
147.70
8,971,200
