Get the Stockscreener App
162.11
0.26%
-0.42
After Hours:
162.12
0.010
+0.01%
Overview
News
Price History
Option Chain
Financials
Why CVX Down?
Discussions
Forecast
Stock Split
Dividend History
Chevron Corp Stock (CVX) Price History
The historical daily chart and data for Chevron Corp stock (CVX), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $162.11.
- Chevron Corp all-time high stock price is $189.68, occurred on November 14, 2022.
- The lowest Chevron Corp stock price recorded was $51.61 on March 19, 2020. Since then, Chevron Corp's stock price has risen over 214.11% to $162.11 now.
- The 52-week high stock price for CVX is $167.11, representing a 3.08% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for CVX is $135.37, indicating a -16.50% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Chevron Corp (CVX) stock in the beginning of 2023 was $119.27. The stock closed the year at $179.49, a gain of over 50.49% for the year.
The table below shows more information about CVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $164.7 | $161.6 | $3.07 | 7,122,154.0 | -0.26% |
| Nov 26, 2024 | $162.9 | $161.4 | $1.54 | 7,302,430.0 | +1.35% |
| Nov 25, 2024 | $163.2 | $159.8 | $3.34 | 9,241,354.0 | -1.23% |
| Nov 22, 2024 | $162.6 | $161.2 | $1.46 | 5,773,071.0 | +0.45% |
| Nov 21, 2024 | $162.7 | $161.3 | $1.36 | 7,789,718.0 | +0.19% |
| Nov 20, 2024 | $161.4 | $159.8 | $1.66 | 5,003,455.0 | +1.08% |
| Nov 19, 2024 | $160.4 | $158.8 | $1.68 | 4,549,066.0 | -0.72% |
| Nov 18, 2024 | $161.5 | $159.1 | $2.45 | 5,975,122.0 | -0.41% |
| Nov 15, 2024 | $162.4 | $160.8 | $1.62 | 8,720,064.0 | -0.23% |
| Nov 14, 2024 | $161.8 | $159.7 | $2.15 | 9,760,529.0 | +1.94% |
| Nov 13, 2024 | $159.0 | $154.5 | $4.49 | 8,630,502.0 | +2.21% |
| Nov 12, 2024 | $157.4 | $155.1 | $2.28 | 5,500,056.0 | -0.77% |
| Nov 11, 2024 | $157.9 | $155.9 | $2.04 | 7,695,917.0 | -0.27% |
| Nov 08, 2024 | $157.6 | $155.7 | $1.91 | 5,917,533.0 | +0.10% |
| Nov 07, 2024 | $158.0 | $156.4 | $1.61 | 7,848,163.0 | -0.60% |
| Nov 06, 2024 | $158.6 | $156.1 | $2.49 | 10,767,183.0 | +2.81% |
| Nov 05, 2024 | $154.7 | $152.6 | $2.12 | 5,639,344.0 | -0.36% |
| Nov 04, 2024 | $154.4 | $152.6 | $1.80 | 5,896,673.0 | +0.59% |
| Nov 01, 2024 | $155.9 | $151.7 | $4.23 | 11,080,636.0 | +2.86% |
| Oct 31, 2024 | $149.6 | $147.9 | $1.68 | 7,940,128.0 | +0.52% |
| Oct 30, 2024 | $149.7 | $147.7 | $1.99 | 5,540,947.0 | -0.32% |
| Oct 29, 2024 | $150.4 | $147.9 | $2.54 | 5,681,323.0 | -1.34% |
Chevron Corp Stock (CVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chevron Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chevron Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chevron Corp Stock (CVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $164.7 | $151.7 | $12.98 | 147,335,124.0 | +8.93% |
| Oct, 2024 | $152.8 | $145.4 | $7.30 | 134,120,425.0 | +1.05% |
| Sep, 2024 | $149.1 | $135.4 | $13.73 | 163,985,253.0 | -0.46% |
| Aug, 2024 | $159.5 | $139.7 | $19.81 | 162,969,860.0 | -7.80% |
| Jul, 2024 | $164.3 | $152.3 | $11.98 | 127,064,915.0 | +2.59% |
| Jun, 2024 | $161.7 | $151.9 | $9.75 | 145,232,795.0 | -3.62% |
| May, 2024 | $166.9 | $156.3 | $10.58 | 146,429,592.0 | +0.64% |
| Apr, 2024 | $167.1 | $155.4 | $11.69 | 161,200,992.0 | +2.24% |
| Mar, 2024 | $158.2 | $147.7 | $10.52 | 174,708,251.0 | +3.77% |
| Feb, 2024 | $156.6 | $146.5 | $10.10 | 163,223,258.0 | +3.11% |
| Jan, 2024 | $154.3 | $139.6 | $14.73 | 197,180,663.0 | -1.16% |
Chevron Corp Stock (CVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $153.1 | $141.0 | $12.07 | 221,849,864.0 | +3.87% |
| Nov, 2023 | $149.3 | $140.7 | $8.61 | 228,222,496.0 | -1.46% |
| Oct, 2023 | $170.2 | $144.0 | $26.21 | 225,081,844.0 | -13.57% |
| Sep, 2023 | $171.7 | $162.6 | $9.06 | 152,949,012.0 | +4.67% |
| Aug, 2023 | $164.2 | $156.2 | $8.03 | 164,813,838.0 | -1.56% |
| Jul, 2023 | $164.0 | $151.6 | $12.41 | 137,301,524.0 | +4.01% |
| Jun, 2023 | $160.8 | $149.7 | $11.03 | 179,808,541.0 | +4.47% |
| May, 2023 | $168.7 | $150.4 | $18.37 | 161,134,242.0 | -10.65% |
| Apr, 2023 | $172.9 | $164.1 | $8.83 | 128,663,626.0 | +3.32% |
| Mar, 2023 | $166.8 | $149.9 | $16.89 | 205,841,115.0 | +1.49% |
| Feb, 2023 | $174.4 | $158.9 | $15.48 | 164,804,827.0 | -7.61% |
| Jan, 2023 | $187.8 | $170.8 | $16.96 | 181,850,570.0 | -3.05% |
Chevron Corp Stock (CVX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $184.6 | $167.1 | $17.45 | 159,618,133.0 | -2.08% |
| Nov, 2022 | $189.7 | $175.8 | $13.86 | 161,647,105.0 | +1.33% |
| Oct, 2022 | $183.8 | $148.3 | $35.54 | 177,679,221.0 | +25.91% |
| Sep, 2022 | $164.5 | $140.5 | $24.07 | 223,918,609.0 | -9.10% |
| Aug, 2022 | $166.8 | $149.0 | $17.81 | 184,349,456.0 | -3.53% |
| Jul, 2022 | $164.7 | $132.5 | $32.12 | 142,120,386.0 | +13.16% |
| Jun, 2022 | $182.4 | $140.2 | $42.25 | 203,278,860.0 | -17.11% |
| May, 2022 | $181.0 | $155.2 | $25.81 | 233,602,875.0 | +11.48% |
| Apr, 2022 | $174.5 | $151.4 | $23.18 | 200,223,387.0 | -3.78% |
| Mar, 2022 | $174.8 | $144.7 | $30.06 | 527,493,415.0 | +13.08% |
| Feb, 2022 | $144.0 | $130.5 | $13.49 | 282,584,479.0 | +9.65% |
| Jan, 2022 | $137.0 | $117.3 | $19.71 | 297,859,710.0 | +11.91% |
0.19%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):