CVX - CHEVRON CORP
$211.54
-6.23 -2.945%
Share volume: 8,015,969
Last Updated: 09-16-2026
Petroleum And Natural Gas/Petroleum Refining:-1.72%
Previous close$217.77
Chg-6.23
Chg%-2.86%
-------
$177.41$191.73$206.05$220.37
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $215.09 | $215.09 | $215.28 | $215.28 | $210.37 | $210.37 | $211.54 | $211.54 | 8,015,969 | 8,015,969 |
| 09-15-2026 | $212.89 | $212.89 | $217.78 | $217.78 | $212.74 | $212.74 | $217.77 | $217.77 | 9,561,598 | 9,561,598 |
| 09-14-2026 | $217 | $217 | $217.65 | $217.65 | $211.27 | $211.27 | $212.17 | $212.17 | 9,375,725 | 9,375,725 |
| 09-11-2026 | $212.02 | $212.02 | $215.55 | $215.55 | $212.02 | $212.02 | $214.06 | $214.06 | 6,573,851 | 6,573,851 |
| 09-10-2026 | $217.4 | $217.4 | $217.4 | $217.4 | $211.34 | $211.34 | $212.76 | $212.76 | 9,630,661 | 9,630,661 |
| 09-09-2026 | $212.88 | $212.88 | $215.28 | $215.28 | $212.23 | $212.23 | $213.81 | $213.81 | 8,389,869 | 8,389,869 |
| 09-08-2026 | $211.25 | $211.25 | $213.31 | $213.31 | $209.18 | $209.18 | $209.8 | $209.8 | 7,706,480 | 7,706,480 |
| 09-04-2026 | $209.51 | $209.51 | $209.86 | $209.86 | $207.12 | $207.12 | $208.6 | $208.6 | 5,461,250 | 5,381,181 |
| 09-03-2026 | $212.38 | $212.38 | $213.2 | $213.2 | $211.17 | $211.17 | $211.32 | $211.32 | 6,674,792 | 6,674,792 |
Page 1 of 1 · 9 days