The closing price for Chevron (CVX) in April 2026 was $191.56, on April 30. It was down 4.3% for the month. The latest price is $175.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $188.52 | $192.37 | $186.79 | $191.56 | 11,748,600 |
April 29 2026 | $188.40 | $190.87 | $187.78 | $190.48 | 8,644,600 |
April 28 2026 | $186.57 | $188.24 | $184.86 | $186.65 | 10,754,900 |
April 27 2026 | $184.50 | $186.66 | $182.00 | $183.10 | 10,836,600 |
April 24 2026 | $183.55 | $184.73 | $181.54 | $183.53 | 9,626,700 |
April 23 2026 | $185.42 | $186.71 | $183.82 | $185.90 | 6,684,700 |
April 22 2026 | $185.57 | $187.70 | $184.43 | $184.63 | 8,708,300 |
April 21 2026 | $182.30 | $184.68 | $180.69 | $184.29 | 9,799,000 |
April 20 2026 | $182.83 | $184.58 | $181.17 | $181.59 | 9,661,100 |
April 17 2026 | $180.24 | $182.63 | $176.13 | $182.32 | 15,720,600 |
April 16 2026 | $183.94 | $186.52 | $183.66 | $186.44 | 8,013,200 |
April 15 2026 | $184.67 | $185.54 | $182.37 | $183.23 | 8,661,600 |
April 14 2026 | $186.89 | $187.45 | $182.92 | $185.32 | 12,111,000 |
April 13 2026 | $189.71 | $190.86 | $188.00 | $190.04 | 12,000,200 |
April 10 2026 | $187.99 | $189.23 | $184.78 | $186.84 | 11,151,400 |
April 09 2026 | $192.55 | $194.89 | $187.55 | $188.63 | 11,634,000 |
April 08 2026 | $189.67 | $191.42 | $186.89 | $191.14 | 17,195,400 |
April 07 2026 | $198.16 | $202.76 | $197.43 | $199.71 | 11,672,600 |
April 06 2026 | $196.70 | $197.96 | $194.57 | $197.06 | 8,245,700 |
April 02 2026 | $200.67 | $203.62 | $196.24 | $197.16 | 11,528,000 |
April 01 2026 | $200.16 | $202.92 | $193.14 | $195.62 | 23,051,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.