The closing price for Chevron (CVX) this year is $217.73, today. It is up 47.1% for the year. The latest price is $217.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 13 2026 | $217.00 | $218.79 | $215.95 | $217.73 | 7,303,957 |
October 12 2026 | $214.54 | $216.67 | $213.75 | $215.00 | 8,302,800 |
October 09 2026 | $211.05 | $213.72 | $210.71 | $211.98 | 6,298,800 |
October 08 2026 | $209.32 | $212.36 | $208.96 | $211.55 | 7,620,800 |
October 07 2026 | $208.44 | $210.14 | $204.86 | $205.15 | 5,733,000 |
October 06 2026 | $205.57 | $208.69 | $204.89 | $207.58 | 5,468,800 |
October 05 2026 | $206.83 | $207.26 | $201.96 | $206.47 | 6,445,100 |
October 02 2026 | $204.80 | $207.32 | $204.45 | $206.69 | 6,669,900 |
October 01 2026 | $203.33 | $207.41 | $202.82 | $207.10 | 5,999,700 |
September 30 2026 | $205.09 | $206.83 | $204.21 | $204.21 | 6,390,200 |
September 29 2026 | $203.05 | $205.48 | $202.70 | $204.38 | 5,917,600 |
September 28 2026 | $207.00 | $208.25 | $205.38 | $206.37 | 9,529,800 |
September 25 2026 | $203.81 | $206.54 | $203.40 | $204.45 | 7,134,300 |
September 24 2026 | $207.24 | $208.10 | $204.87 | $205.65 | 9,382,800 |
September 23 2026 | $204.46 | $207.00 | $203.48 | $205.51 | 8,257,800 |
September 22 2026 | $201.87 | $204.44 | $200.78 | $202.41 | 9,344,100 |
September 21 2026 | $207.89 | $209.00 | $203.50 | $203.67 | 8,464,000 |
September 18 2026 | $211.09 | $211.90 | $207.31 | $209.51 | 47,298,700 |
September 17 2026 | $209.61 | $211.75 | $209.17 | $211.57 | 7,387,300 |
September 16 2026 | $215.09 | $215.28 | $210.37 | $211.54 | 8,045,100 |
September 15 2026 | $212.89 | $217.78 | $212.74 | $217.77 | 9,557,600 |
September 14 2026 | $217.00 | $217.65 | $211.27 | $212.17 | 9,366,000 |
September 11 2026 | $212.02 | $215.55 | $212.02 | $214.06 | 6,570,300 |
September 10 2026 | $217.40 | $217.40 | $211.34 | $212.76 | 9,625,200 |
September 09 2026 | $212.88 | $215.28 | $212.23 | $213.81 | 8,384,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.