Free Trial

Chevron (CVX) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free CVX Stock Alerts
$162.38
-0.29 (-0.18%)
(As of 03:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chevron Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+0.63%
3 Month
Performance
+5.36%
6 Month
Performance
+13.99%
Year-To-Date
Performance
+8.82%
1 Year
Performance
+1.72%
Receive CVX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chevron and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

CVX Stock Chart for Wednesday, May, 8, 2024

CVX Chart by TradingView

Chevron Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$162.30$162.64
+0.21%		$163.14$162.026.87 million shs$300.40 billion
05/06/2024$160.25$162.30
+1.28%		$164.01$160.738.43 million shs$301.43 billion
05/03/2024$160.73$160.25
-0.30%		$160.66$157.0411.49 million shs$297.63 billion
05/02/2024$159.56$160.73
+0.73%		$161.78$159.898.57 million shs$298.52 billion
05/01/2024$161.27$159.56
-1.06%		$161.43$158.917.71 million shs$296.35 billion
04/30/2024$166.34$161.27
-3.05%		$166.12$160.958.38 million shs$299.52 billion
04/29/2024$165.89$166.34
+0.27%		$167.10$164.696.37 million shs$308.94 billion
04/26/2024$165.27$165.83
+0.34%		$166.98$163.309.73 million shs$307.99 billion
04/25/2024$163.69$165.27
+0.97%		$165.60$162.679.69 million shs$306.95 billion
04/24/2024$162.85$163.69
+0.52%		$163.84$161.457.61 million shs$304.02 billion
04/23/2024$162.01$162.85
+0.52%		$162.85$160.605.53 million shs$302.46 billion
04/22/2024$160.00$162.01
+1.26%		$162.70$158.446.78 million shs$300.90 billion
04/19/2024$157.49$160.00
+1.59%		$160.75$158.157.59 million shs$297.16 billion
04/18/2024$156.38$157.49
+0.71%		$158.04$156.394.98 million shs$292.50 billion
04/17/2024$156.28$156.38
+0.06%		$157.71$155.646.73 million shs$290.44 billion
04/16/2024$157.59$156.28
-0.83%		$157.81$155.425.48 million shs$290.25 billion
04/15/2024$158.96$157.59
-0.86%		$160.49$157.366.89 million shs$292.69 billion
04/12/2024$161.89$158.96
-1.81%		$163.87$158.0511.07 million shs$295.23 billion
04/11/2024$162.60$161.89
-0.44%		$163.62$159.807.32 million shs$300.67 billion
04/10/2024$162.00$162.60
+0.37%		$162.75$161.027.52 million shs$301.99 billion
04/09/2024$161.30$162.00
+0.43%		$162.53$160.466.40 million shs$300.88 billion
04/08/2024$161.60$161.30
-0.19%		$162.50$160.337.25 million shs$299.58 billion
04/05/2024$160.69$161.61
+0.57%		$162.17$159.867.43 million shs$300.14 billion
04/04/2024$160.44$160.69
+0.16%		$161.95$159.829.22 million shs$298.44 billion
04/03/2024$159.82$160.44
+0.39%		$160.95$159.727.69 million shs$297.98 billion
04/02/2024$159.03$159.82
+0.50%		$161.20$159.028.81 million shs$296.83 billion
04/01/2024$157.74$159.03
+0.82%		$159.59$156.946.28 million shs$295.36 billion
03/29/2024$157.74$157.74$158.19$156.378.33 million shs$292.97 billion
03/28/2024$156.36$157.74
+0.88%		$158.19$156.378.23 million shs$292.97 billion
03/27/2024$155.31$156.36
+0.68%		$156.43$154.857.41 million shs$290.40 billion
03/26/2024$156.48$155.31
-0.75%		$156.86$154.656.68 million shs$288.45 billion
03/25/2024$154.66$156.48
+1.18%		$157.30$155.316.06 million shs$290.63 billion
03/22/2024$154.88$154.64
-0.15%		$155.28$154.165.97 million shs$287.21 billion
03/21/2024$154.55$154.88
+0.21%		$155.69$154.417.90 million shs$287.65 billion
03/20/2024$156.62$154.55
-1.32%		$156.43$154.238.42 million shs$287.04 billion
03/19/2024$155.40$156.62
+0.79%		$156.84$155.017.68 million shs$290.89 billion
03/18/2024$155.55$155.40
-0.10%		$156.67$154.947.24 million shs$288.62 billion
03/15/2024$155.71$155.59
-0.08%		$157.03$154.4220.38 million shs$288.97 billion
03/14/2024$153.95$155.71
+1.14%		$155.73$152.769.04 million shs$289.20 billion
03/13/2024$151.89$153.95
+1.36%		$154.87$153.288.06 million shs$285.93 billion
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/12/2024$152.04$151.89
-0.10%		$152.56$150.796.43 million shs$282.10 billion
03/11/2024$149.88$152.04
+1.44%		$152.08$149.617.57 million shs$282.38 billion
03/08/2024$149.48$149.88
+0.27%		$149.99$148.397.40 million shs$278.37 billion
03/07/2024$148.34$149.48
+0.77%		$150.75$148.498.54 million shs$277.62 billion
03/06/2024$149.61$148.34
-0.85%		$152.40$148.1414.69 million shs$275.51 billion
03/05/2024$148.88$149.61
+0.49%		$150.62$148.366.98 million shs$277.87 billion
03/04/2024$152.81$148.88
-2.57%		$152.59$147.6712.50 million shs$276.51 billion
03/01/2024$151.97$152.83
+0.57%		$154.35$152.257.46 million shs$283.85 billion
02/29/2024$152.38$151.97
-0.27%		$153.24$151.499.33 million shs$282.25 billion
02/28/2024$152.22$152.38
+0.11%		$153.86$151.796.72 million shs$287.66 billion
02/27/2024$154.44$152.22
-1.44%		$153.88$149.9015.09 million shs$287.35 billion
02/26/2024$154.66$154.44
-0.14%		$155.55$153.866.84 million shs$291.54 billion
02/23/2024$155.41$154.66
-0.48%		$154.92$153.256.54 million shs$291.96 billion
02/22/2024$155.44$155.41
-0.02%		$156.63$153.848.87 million shs$293.38 billion
02/21/2024$154.01$155.44
+0.93%		$155.57$154.106.63 million shs$293.43 billion
02/20/2024$154.63$154.01
-0.40%		$155.61$153.836.98 million shs$290.73 billion
02/19/2024$154.63$154.63$155.77$154.097.57 million shs$291.90 billion
02/16/2024$154.51$154.63
+0.08%		$155.77$154.097.53 million shs$291.90 billion
02/15/2024$150.93$154.51
+2.37%		$155.09$149.688.95 million shs$291.68 billion
02/14/2024$150.51$150.93
+0.28%		$152.19$150.085.99 million shs$284.92 billion
02/13/2024$152.19$150.51
-1.10%		$153.05$149.616.98 million shs$284.13 billion
02/12/2024$151.04$152.19
+0.76%		$152.61$151.436.71 million shs$287.30 billion
02/09/2024$154.06$151.04
-1.96%		$155.32$150.989.17 million shs$285.13 billion
02/08/2024$152.10$154.06
+1.29%		$154.30$151.659.20 million shs$290.83 billion
02/07/2024$152.32$152.10
-0.15%		$153.78$151.176.25 million shs$287.12 billion

Related Companies:
This page (NYSE:CVX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange