Chevron Corp (CVX)

Historical Prices For Chevron Corp (CVX)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	159.70	161.10	159.45	160.60	6,934,869	160.60
8/28/2025	159.01	159.52	157.85	159.32	7,502,335	159.32
8/27/2025	157.40	159.99	157.21	159.24	7,488,401	159.24
8/26/2025	157.51	160.00	156.55	157.36	10,269,625	157.36
8/25/2025	157.90	158.32	157.17	158.20	7,026,062	158.20
8/22/2025	155.32	158.79	155.32	158.18	9,084,385	158.18
8/21/2025	152.82	155.67	152.73	155.55	7,561,426	155.55
8/20/2025	152.42	153.49	151.93	153.22	8,075,664	153.22
8/19/2025	153.46	153.94	151.85	152.00	8,566,001	152.00
8/18/2025	156.13	156.49	154.75	155.32	8,172,668	153.61
8/15/2025	155.48	158.54	155.29	156.55	11,617,223	154.83
8/14/2025	155.70	155.70	154.10	155.16	7,334,954	153.45
8/13/2025	154.57	156.01	154.20	155.87	6,582,028	154.15
8/12/2025	154.09	156.05	153.36	154.44	6,642,018	152.74
8/11/2025	155.34	155.93	152.99	153.45	6,169,405	151.76
8/08/2025	153.99	155.75	153.50	155.01	6,382,810	153.30
8/07/2025	153.79	155.15	152.83	153.16	6,510,599	151.47
8/06/2025	154.48	155.16	152.22	152.78	7,839,563	151.10
8/05/2025	151.03	153.10	149.90	153.04	8,603,544	151.35
8/04/2025	151.25	152.08	149.82	151.04	10,115,853	149.38
8/01/2025	152.54	154.65	150.35	151.40	10,707,714	149.73
7/31/2025	152.00	153.93	151.14	151.64	10,233,888	149.97
7/30/2025	156.14	156.31	152.70	153.56	9,190,860	151.87
7/29/2025	156.68	157.21	155.45	157.03	6,445,558	155.30
7/28/2025	155.40	156.55	154.95	156.28	8,754,727	154.56
7/25/2025	155.83	156.20	153.96	154.84	7,875,562	153.13
7/24/2025	152.68	156.00	152.20	155.83	15,699,950	154.11
7/23/2025	150.90	153.14	150.47	153.12	13,205,115	151.43
7/22/2025	149.26	150.94	148.48	150.04	26,196,441	148.39
7/21/2025	151.20	151.67	149.13	149.68	17,981,199	148.03
7/18/2025	155.02	155.91	146.53	150.04	45,783,089	148.39
7/17/2025	149.16	151.84	148.60	151.38	8,359,499	149.71
7/16/2025	150.76	151.48	149.22	149.92	7,939,527	148.27
7/15/2025	151.60	152.31	150.25	150.69	7,343,929	149.03
7/14/2025	154.90	154.90	151.14	151.65	10,705,871	149.98
7/11/2025	154.29	155.89	153.57	155.31	8,333,270	153.60
7/10/2025	152.79	155.28	151.68	154.17	8,397,448	152.47
7/09/2025	152.94	153.96	152.48	153.02	9,496,651	151.34
7/08/2025	147.32	153.24	147.25	153.24	14,077,025	151.55
7/07/2025	147.40	148.17	145.58	147.40	9,511,776	145.78
7/03/2025	147.84	148.98	147.36	148.37	5,173,375	146.74
7/02/2025	147.01	148.01	145.47	147.98	8,228,257	146.35
7/01/2025	143.34	146.27	142.51	145.57	8,506,634	143.97
6/30/2025	143.04	144.10	142.40	143.19	6,979,816	141.61
6/27/2025	144.55	144.66	142.56	143.79	9,213,557	142.21
6/26/2025	143.70	145.08	143.40	144.44	7,415,581	142.85
6/25/2025	143.41	144.20	142.51	143.23	7,384,827	141.65
6/24/2025	144.54	146.39	143.16	143.55	10,777,319	141.97
6/23/2025	152.12	152.15	146.31	146.86	10,528,464	145.24
6/20/2025	148.52	149.90	147.90	149.55	23,706,175	147.90
6/18/2025	149.44	150.17	147.70	148.19	9,841,961	146.56
6/17/2025	147.33	149.98	146.50	148.85	11,326,112	147.21
6/16/2025	145.73	146.87	143.74	146.03	10,097,406	144.42
6/13/2025	147.08	147.60	144.54	145.91	14,148,046	144.30
6/12/2025	144.50	145.20	143.43	144.97	6,997,256	143.37
6/11/2025	144.19	145.12	142.61	144.78	9,254,096	143.19
6/10/2025	142.22	144.94	141.91	143.35	9,841,734	141.77
6/09/2025	140.55	142.14	139.69	140.76	7,159,322	139.21
6/06/2025	138.09	140.61	138.09	140.21	6,563,561	138.67
6/05/2025	138.15	138.29	136.70	136.90	6,349,699	135.39
6/04/2025	139.42	140.63	137.33	137.37	8,734,947	135.86
6/03/2025	137.65	140.59	136.60	139.55	8,997,337	138.01
6/02/2025	138.49	138.69	136.43	137.84	9,075,895	136.32