The closing price for Chevron (CVX) in May 2026 was $180.88, on May 29. It was down 3.7% for the month. The latest price is $206.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $181.14 | $181.39 | $178.84 | $180.88 | 13,886,500 |
May 28 2026 | $182.12 | $183.66 | $180.51 | $181.45 | 8,725,400 |
May 27 2026 | $180.28 | $182.13 | $179.11 | $180.82 | 9,442,800 |
May 26 2026 | $188.36 | $188.84 | $182.31 | $183.11 | 14,264,600 |
May 22 2026 | $188.72 | $190.34 | $188.16 | $189.77 | 7,209,600 |
May 21 2026 | $192.11 | $192.48 | $187.36 | $189.36 | 9,051,200 |
May 20 2026 | $194.55 | $196.48 | $189.62 | $189.67 | 14,564,900 |
May 19 2026 | $193.24 | $197.15 | $191.80 | $195.54 | 11,819,200 |
May 18 2026 | $187.80 | $192.74 | $185.69 | $192.66 | 9,869,700 |
May 15 2026 | $185.27 | $188.12 | $184.58 | $187.73 | 11,210,800 |
May 14 2026 | $182.90 | $184.26 | $181.98 | $183.35 | 6,222,400 |
May 13 2026 | $182.53 | $182.73 | $180.71 | $182.72 | 7,554,700 |
May 12 2026 | $183.21 | $183.59 | $181.40 | $182.67 | 8,995,100 |
May 11 2026 | $179.77 | $181.93 | $179.77 | $181.48 | 12,042,100 |
May 08 2026 | $178.83 | $179.50 | $177.55 | $178.41 | 13,053,000 |
May 07 2026 | $178.38 | $180.20 | $176.36 | $179.28 | 12,194,000 |
May 06 2026 | $182.31 | $183.48 | $179.91 | $181.89 | 11,082,900 |
May 05 2026 | $187.85 | $190.25 | $187.09 | $189.24 | 5,642,800 |
May 04 2026 | $187.48 | $190.29 | $184.65 | $188.89 | 8,229,500 |
May 01 2026 | $187.92 | $190.66 | $186.40 | $187.27 | 10,435,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.