Chevron Corp (CVX) stock
CVXNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3021% above fair value
$235.52+4.06 (+1.75%)
Close on Oct 30, 2026Market cap $465.33BP/E 22.6Yield 2.90%
Price history
Chevron share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$235.52
+1.75% on the day
52-week range
$146.49 – $236.48
-0.4% from the high
Change over 52 weeks
+53.4%
From $153.52 on Oct 30, 2025
Average volume
8.42M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $234.01 | $236.48 | $233.22 | $235.52 | +1.75% | 11,016,710 |
| Oct 29, 2026 | $232.25 | $232.95 | $229.01 | $231.46 | +0.99% | 5,648,641 |
| Oct 28, 2026 | $228.88 | $231.56 | $228.34 | $229.20 | +0.43% | 6,348,197 |
| Oct 27, 2026 | $230.96 | $232.27 | $227.63 | $228.23 | -1.63% | 6,435,494 |
| Oct 26, 2026 | $231.70 | $234.08 | $230.53 | $232.01 | -0.51% | 6,963,982 |
| Oct 23, 2026 | $228.19 | $233.74 | $227.98 | $233.21 | +2.88% | 8,143,041 |
| Oct 22, 2026 | $228.86 | $229.04 | $222.86 | $226.68 | -0.04% | 6,593,698 |
| Oct 21, 2026 | $225.90 | $228.48 | $224.19 | $226.78 | +0.47% | 8,205,950 |
| Oct 20, 2026 | $226.48 | $227.28 | $221.56 | $225.71 | +0.60% | 8,015,738 |
| Oct 19, 2026 | $223.88 | $225.67 | $223.12 | $224.37 | -0.28% | 9,516,164 |
| Oct 16, 2026 | $221.85 | $225.31 | $220.41 | $224.99 | +2.59% | 8,722,048 |
| Oct 15, 2026 | $222.82 | $223.46 | $218.05 | $219.32 | -1.23% | 7,103,368 |
| Oct 14, 2026 | $218.89 | $222.55 | $218.54 | $222.04 | +1.98% | 9,505,099 |
| Oct 13, 2026 | $217.00 | $218.79 | $215.95 | $217.73 | +1.27% | 7,435,226 |
| Oct 12, 2026 | $214.54 | $216.67 | $213.75 | $215.00 | +1.42% | 8,307,227 |
| Oct 9, 2026 | $211.05 | $213.72 | $210.71 | $211.98 | +0.20% | 6,300,416 |
| Oct 8, 2026 | $209.32 | $212.36 | $208.96 | $211.55 | +3.12% | 7,628,152 |
| Oct 7, 2026 | $208.44 | $210.14 | $204.86 | $205.15 | -1.17% | 5,735,935 |
| Oct 6, 2026 | $205.57 | $208.69 | $204.89 | $207.58 | +0.54% | 5,473,532 |
| Oct 5, 2026 | $206.83 | $207.26 | $201.96 | $206.47 | -0.11% | 6,447,760 |
| Oct 2, 2026 | $204.80 | $207.32 | $204.45 | $206.69 | -0.20% | 6,672,516 |
| Oct 1, 2026 | $203.33 | $207.41 | $202.82 | $207.10 | +1.42% | 6,003,735 |
| Sep 30, 2026 | $205.09 | $206.83 | $204.21 | $204.21 | -0.08% | 6,393,107 |
| Sep 29, 2026 | $203.05 | $205.48 | $202.70 | $204.38 | -0.96% | 5,922,993 |
| Sep 28, 2026 | $207.00 | $208.25 | $205.38 | $206.37 | +0.94% | 9,529,776 |
| Sep 25, 2026 | $203.81 | $206.54 | $203.40 | $204.45 | -0.58% | 7,135,195 |
| Sep 24, 2026 | $207.24 | $208.10 | $204.87 | $205.65 | +0.07% | 9,387,779 |
| Sep 23, 2026 | $204.46 | $207.00 | $203.48 | $205.51 | +1.53% | 8,264,160 |
| Sep 22, 2026 | $201.87 | $204.44 | $200.78 | $202.41 | -0.62% | 9,348,371 |
| Sep 21, 2026 | $207.89 | $209.00 | $203.50 | $203.67 | -2.79% | 8,469,734 |
| Sep 18, 2026 | $211.09 | $211.90 | $207.31 | $209.51 | -0.97% | 47,298,740 |
| Sep 17, 2026 | $209.61 | $211.75 | $209.17 | $211.57 | +0.01% | 7,392,007 |
| Sep 16, 2026 | $215.09 | $215.28 | $210.37 | $211.54 | -2.86% | 8,049,865 |
| Sep 15, 2026 | $212.89 | $217.78 | $212.74 | $217.77 | +2.64% | 9,561,598 |
| Sep 14, 2026 | $217.00 | $217.65 | $211.27 | $212.17 | -0.88% | 9,375,725 |
| Sep 11, 2026 | $212.02 | $215.55 | $212.02 | $214.06 | +0.61% | 6,573,851 |
| Sep 10, 2026 | $217.40 | $217.40 | $211.34 | $212.76 | -0.49% | 9,630,661 |
| Sep 9, 2026 | $212.88 | $215.28 | $212.23 | $213.81 | +1.91% | 8,389,869 |
| Sep 8, 2026 | $211.25 | $213.31 | $209.18 | $209.80 | +0.58% | 7,706,480 |
| Sep 4, 2026 | $209.51 | $209.86 | $207.12 | $208.60 | -1.29% | 5,461,250 |
| Sep 3, 2026 | $212.38 | $213.20 | $211.17 | $211.32 | -0.22% | 6,674,792 |
| Sep 2, 2026 | $210.49 | $212.79 | $209.46 | $211.78 | +0.35% | 7,597,216 |
| Sep 1, 2026 | $209.00 | $211.08 | $207.80 | $211.05 | +2.38% | 8,558,928 |
| Aug 31, 2026 | $206.08 | $208.42 | $203.84 | $206.14 | +2.12% | 12,067,380 |
| Aug 28, 2026 | $199.98 | $202.24 | $199.56 | $201.86 | +1.05% | 5,301,025 |
| Aug 27, 2026 | $199.57 | $200.88 | $197.82 | $199.77 | -0.22% | 8,118,876 |
| Aug 26, 2026 | $198.73 | $202.39 | $198.12 | $200.21 | +0.16% | 6,868,397 |
| Aug 25, 2026 | $201.03 | $202.06 | $199.79 | $199.89 | -1.58% | 8,176,807 |
| Aug 24, 2026 | $203.67 | $205.30 | $201.75 | $203.09 | -1.06% | 5,854,577 |
| Aug 21, 2026 | $205.93 | $207.82 | $205.01 | $205.27 | -0.24% | 7,362,690 |
| Aug 20, 2026 | $208.90 | $208.98 | $205.52 | $205.77 | +0.00% | 8,200,550 |
| Aug 19, 2026 | $205.05 | $207.68 | $204.26 | $205.76 | +0.01% | 8,689,916 |
| Aug 18, 2026 | $205.03 | $206.22 | $203.71 | $205.74 | +1.50% | 7,701,560 |
| Aug 17, 2026 | $200.73 | $203.68 | $199.80 | $202.70 | +1.35% | 8,357,776 |
| Aug 14, 2026 | $198.87 | $201.63 | $198.36 | $200.00 | +1.16% | 7,910,482 |
| Aug 13, 2026 | $195.00 | $198.10 | $193.75 | $197.70 | +0.56% | 5,908,920 |
| Aug 12, 2026 | $195.22 | $197.40 | $194.58 | $196.60 | -0.03% | 7,366,226 |
| Aug 11, 2026 | $194.25 | $197.46 | $194.25 | $196.66 | +0.90% | 6,049,786 |
| Aug 10, 2026 | $188.88 | $194.99 | $188.88 | $194.91 | +4.48% | 13,667,320 |
| Aug 7, 2026 | $186.21 | $187.75 | $185.87 | $186.56 | -1.41% | 7,098,795 |
| Aug 6, 2026 | $188.97 | $189.78 | $187.02 | $189.23 | +1.51% | 7,182,061 |
| Aug 5, 2026 | $191.19 | $191.38 | $186.27 | $186.41 | -2.10% | 8,260,643 |
| Aug 4, 2026 | $190.15 | $191.47 | $186.34 | $190.40 | -1.44% | 9,455,881 |
| Aug 3, 2026 | $195.38 | $195.86 | $191.81 | $193.18 | -1.85% | 9,544,109 |
| Jul 31, 2026 | $195.11 | $197.55 | $191.54 | $196.83 | +2.35% | 9,958,061 |
| Jul 30, 2026 | $189.91 | $193.12 | $189.31 | $192.31 | +0.23% | 6,645,026 |
| Jul 29, 2026 | $192.50 | $193.56 | $190.78 | $191.86 | +2.28% | 8,107,750 |
| Jul 28, 2026 | $191.47 | $191.97 | $186.73 | $187.58 | -1.27% | 7,406,774 |
| Jul 27, 2026 | $188.67 | $192.49 | $188.67 | $190.00 | -2.46% | 7,372,144 |
| Jul 24, 2026 | $194.46 | $196.87 | $193.80 | $194.79 | +0.19% | 6,700,384 |
| Jul 23, 2026 | $196.30 | $197.69 | $194.02 | $194.42 | +0.75% | 8,149,997 |
| Jul 22, 2026 | $193.40 | $193.70 | $191.94 | $192.98 | +1.00% | 6,142,357 |
| Jul 21, 2026 | $190.50 | $191.26 | $189.32 | $191.07 | +0.72% | 6,892,424 |
| Jul 20, 2026 | $186.29 | $190.35 | $185.93 | $189.71 | +1.24% | 7,767,035 |
| Jul 17, 2026 | $187.47 | $188.15 | $185.50 | $187.38 | +1.91% | 7,058,330 |
| Jul 16, 2026 | $182.57 | $184.83 | $181.95 | $183.86 | +1.24% | 6,257,633 |
| Jul 15, 2026 | $182.17 | $182.40 | $178.58 | $181.60 | -0.09% | 6,665,707 |
| Jul 14, 2026 | $182.75 | $183.36 | $180.63 | $181.76 | -0.24% | 6,823,332 |
| Jul 13, 2026 | $179.02 | $182.38 | $179.02 | $182.20 | +3.29% | 7,685,087 |
| Jul 10, 2026 | $174.97 | $176.42 | $173.51 | $176.40 | +1.35% | 5,996,591 |
| Jul 9, 2026 | $174.63 | $175.59 | $173.90 | $174.05 | -1.09% | 6,582,361 |
| Jul 8, 2026 | $176.80 | $178.58 | $174.95 | $175.97 | +1.13% | 9,921,756 |
| Jul 7, 2026 | $170.14 | $174.61 | $170.00 | $174.01 | +3.52% | 9,748,873 |
| Jul 6, 2026 | $168.86 | $169.26 | $167.16 | $168.10 | -0.65% | 9,974,281 |
| Jul 2, 2026 | $168.28 | $169.55 | $167.40 | $169.20 | +2.12% | 9,563,732 |
| Jul 1, 2026 | $164.78 | $167.47 | $164.78 | $165.69 | -0.04% | 9,175,518 |
| Jun 30, 2026 | $169.70 | $170.46 | $165.20 | $165.76 | -1.61% | 19,428,790 |
| Jun 29, 2026 | $171.37 | $171.60 | $168.37 | $168.47 | -1.51% | 8,813,693 |
| Jun 26, 2026 | $172.24 | $172.25 | $169.93 | $171.06 | -0.69% | 13,102,150 |
| Jun 25, 2026 | $170.22 | $172.77 | $169.27 | $172.24 | +0.46% | 7,956,368 |
| Jun 24, 2026 | $173.89 | $173.99 | $170.86 | $171.45 | -2.57% | 10,634,620 |
| Jun 23, 2026 | $175.78 | $176.40 | $174.70 | $175.98 | +0.53% | 6,555,262 |
| Jun 22, 2026 | $174.08 | $175.45 | $172.86 | $175.06 | +0.82% | 11,108,890 |
| Jun 18, 2026 | $175.64 | $175.64 | $172.23 | $173.63 | -2.22% | 19,146,120 |
| Jun 17, 2026 | $179.01 | $180.08 | $177.10 | $177.58 | -1.40% | 8,430,040 |
| Jun 16, 2026 | $178.62 | $180.25 | $178.33 | $180.11 | -0.16% | 6,663,474 |
| Jun 15, 2026 | $178.90 | $181.67 | $177.76 | $180.40 | -3.64% | 10,184,950 |
| Jun 12, 2026 | $185.08 | $188.40 | $184.36 | $187.22 | +0.75% | 8,703,363 |
| Jun 11, 2026 | $191.81 | $192.25 | $185.55 | $185.82 | -2.10% | 9,274,100 |
| Jun 10, 2026 | $189.19 | $192.69 | $188.23 | $189.80 | +1.63% | 10,041,820 |
| Jun 9, 2026 | $188.50 | $189.38 | $185.47 | $186.76 | -1.31% | 8,469,927 |
| Jun 8, 2026 | $188.70 | $191.03 | $188.50 | $189.24 | +1.03% | 6,112,985 |
| Jun 5, 2026 | $189.06 | $189.61 | $186.59 | $187.31 | -0.55% | 6,310,890 |
| Jun 4, 2026 | $189.00 | $190.10 | $187.67 | $188.35 | -0.72% | 5,163,208 |
| Jun 3, 2026 | $188.89 | $191.48 | $187.96 | $189.71 | +1.15% | 7,983,695 |
| Jun 2, 2026 | $184.88 | $188.45 | $184.88 | $187.55 | +0.93% | 6,549,849 |
| Jun 1, 2026 | $184.38 | $187.94 | $184.02 | $185.83 | +1.85% | 8,850,520 |
| May 29, 2026 | $182.72 | $182.97 | $180.40 | $182.46 | -0.31% | 13,894,030 |
| May 28, 2026 | $183.71 | $185.26 | $182.09 | $183.03 | +0.35% | 8,734,223 |
| May 27, 2026 | $181.85 | $183.72 | $180.67 | $182.40 | -1.25% | 9,449,494 |
| May 26, 2026 | $190.00 | $190.49 | $183.90 | $184.71 | -3.51% | 14,264,570 |
| May 22, 2026 | $190.37 | $192.00 | $189.80 | $191.43 | +0.22% | 7,218,280 |
| May 21, 2026 | $193.79 | $194.16 | $189.00 | $191.01 | -0.17% | 9,051,159 |
| May 20, 2026 | $196.25 | $198.19 | $191.27 | $191.33 | -3.00% | 14,564,890 |
| May 19, 2026 | $194.93 | $198.87 | $193.47 | $197.25 | +0.58% | 11,819,220 |
| May 18, 2026 | $191.17 | $196.20 | $189.03 | $196.12 | +2.63% | 9,869,705 |
| May 15, 2026 | $188.60 | $191.50 | $187.90 | $191.10 | +2.39% | 11,210,810 |
| May 14, 2026 | $186.19 | $187.57 | $185.25 | $186.64 | +0.34% | 6,222,359 |
| May 13, 2026 | $185.81 | $186.01 | $183.96 | $186.00 | +0.03% | 7,554,713 |
| May 12, 2026 | $186.50 | $186.89 | $184.66 | $185.95 | +0.65% | 8,995,139 |
| May 11, 2026 | $183.00 | $185.20 | $183.00 | $184.74 | +1.72% | 12,042,060 |
| May 8, 2026 | $182.04 | $182.73 | $180.74 | $181.62 | -0.48% | 13,053,000 |
| May 7, 2026 | $181.58 | $183.44 | $179.53 | $182.50 | -1.44% | 12,194,040 |
| May 6, 2026 | $185.59 | $186.78 | $183.14 | $185.16 | -3.88% | 11,082,890 |
| May 5, 2026 | $191.22 | $193.67 | $190.45 | $192.64 | +0.19% | 5,642,810 |
| May 4, 2026 | $190.85 | $193.71 | $187.97 | $192.28 | +0.87% | 8,229,501 |
| May 1, 2026 | $191.30 | $194.09 | $189.75 | $190.63 | -1.39% | 10,435,910 |
| Apr 30, 2026 | $190.25 | $194.13 | $188.50 | $193.31 | +0.57% | 11,748,640 |
| Apr 29, 2026 | $190.13 | $192.62 | $189.50 | $192.22 | +2.05% | 8,644,636 |
| Apr 28, 2026 | $188.28 | $189.96 | $186.55 | $188.36 | +1.94% | 10,754,870 |
| Apr 27, 2026 | $186.19 | $188.37 | $183.67 | $184.78 | -0.23% | 10,836,590 |
| Apr 24, 2026 | $185.23 | $186.42 | $183.20 | $185.21 | -1.27% | 9,626,654 |
| Apr 23, 2026 | $187.12 | $188.42 | $185.50 | $187.60 | +0.69% | 6,684,691 |
| Apr 22, 2026 | $187.27 | $189.42 | $186.12 | $186.32 | +0.18% | 8,708,288 |
| Apr 21, 2026 | $183.97 | $186.37 | $182.34 | $185.98 | +1.49% | 9,799,016 |
| Apr 20, 2026 | $184.50 | $186.27 | $182.83 | $183.25 | -0.40% | 9,661,126 |
| Apr 17, 2026 | $181.89 | $184.30 | $177.74 | $183.99 | -2.21% | 15,720,620 |
| Apr 16, 2026 | $185.62 | $188.23 | $185.34 | $188.15 | +1.75% | 8,013,218 |
| Apr 15, 2026 | $186.36 | $187.24 | $184.04 | $184.91 | -1.13% | 8,661,597 |
| Apr 14, 2026 | $188.60 | $189.17 | $184.60 | $187.02 | -2.48% | 12,111,010 |
| Apr 13, 2026 | $191.45 | $192.61 | $189.72 | $191.78 | +1.71% | 12,000,230 |
| Apr 10, 2026 | $189.71 | $190.96 | $186.47 | $188.55 | -0.95% | 11,151,390 |
| Apr 9, 2026 | $194.31 | $196.67 | $189.27 | $190.36 | -1.31% | 11,634,000 |
| Apr 8, 2026 | $191.41 | $193.17 | $188.60 | $192.89 | -4.29% | 17,195,450 |
| Apr 7, 2026 | $199.97 | $204.62 | $199.24 | $201.54 | +1.35% | 11,672,590 |
| Apr 6, 2026 | $198.50 | $199.77 | $196.35 | $198.86 | -0.06% | 8,245,691 |
| Apr 2, 2026 | $202.51 | $205.48 | $198.04 | $198.97 | +0.79% | 11,528,050 |
| Apr 1, 2026 | $201.99 | $204.78 | $194.91 | $197.41 | -4.59% | 23,051,860 |
| Mar 31, 2026 | $210.90 | $213.10 | $201.96 | $206.90 | -1.81% | 17,403,890 |
| Mar 30, 2026 | $213.26 | $214.71 | $210.29 | $210.71 | -0.21% | 10,409,050 |
| Mar 27, 2026 | $208.15 | $212.46 | $206.25 | $211.15 | +1.62% | 13,907,760 |
| Mar 26, 2026 | $206.03 | $209.21 | $205.16 | $207.79 | +1.29% | 11,085,590 |
| Mar 25, 2026 | $206.00 | $207.24 | $204.62 | $205.15 | -0.79% | 8,865,023 |
| Mar 24, 2026 | $206.05 | $209.79 | $205.81 | $206.79 | +0.77% | 16,695,530 |
| Mar 23, 2026 | $198.63 | $205.36 | $197.37 | $205.21 | +1.73% | 15,735,740 |
| Mar 20, 2026 | $201.40 | $205.08 | $201.00 | $201.73 | +0.14% | 35,849,470 |
| Mar 19, 2026 | $199.79 | $202.44 | $199.00 | $201.44 | +1.42% | 16,918,430 |
| Mar 18, 2026 | $199.22 | $200.73 | $198.51 | $198.61 | +0.32% | 13,305,000 |
| Mar 17, 2026 | $197.49 | $200.58 | $196.46 | $197.97 | +0.57% | 14,018,580 |
| Mar 16, 2026 | $196.60 | $197.84 | $195.58 | $196.84 | +0.01% | 12,683,920 |
| Mar 13, 2026 | $196.00 | $197.63 | $194.69 | $196.82 | -0.08% | 13,016,950 |
| Mar 12, 2026 | $192.58 | $198.88 | $191.77 | $196.97 | +2.70% | 27,151,830 |
| Mar 11, 2026 | $186.59 | $191.86 | $186.49 | $191.79 | +2.95% | 11,371,740 |
| Mar 10, 2026 | $188.63 | $189.18 | $185.64 | $186.29 | -1.66% | 11,999,550 |
| Mar 9, 2026 | $191.00 | $191.65 | $188.11 | $189.44 | -0.26% | 15,987,490 |
| Mar 6, 2026 | $190.88 | $192.41 | $188.12 | $189.94 | +0.02% | 13,073,120 |
| Mar 5, 2026 | $186.60 | $189.97 | $186.49 | $189.90 | +2.08% | 13,567,160 |
| Mar 4, 2026 | $187.45 | $188.46 | $184.15 | $186.03 | -1.45% | 11,054,380 |
| Mar 3, 2026 | $190.52 | $191.56 | $187.42 | $188.77 | -0.44% | 14,004,160 |
| Mar 2, 2026 | $190.33 | $191.44 | $187.22 | $189.60 | +1.52% | 15,809,120 |
| Feb 27, 2026 | $186.00 | $187.55 | $183.77 | $186.76 | +1.41% | 12,035,510 |
| Feb 26, 2026 | $182.90 | $186.26 | $181.76 | $184.16 | -0.03% | 7,133,769 |
| Feb 25, 2026 | $185.84 | $185.98 | $182.51 | $184.22 | -0.60% | 9,440,721 |
| Feb 24, 2026 | $185.29 | $185.96 | $183.85 | $185.34 | +0.23% | 7,451,798 |
| Feb 23, 2026 | $184.67 | $186.63 | $184.05 | $184.91 | +0.53% | 7,047,219 |
| Feb 20, 2026 | $184.59 | $184.89 | $182.32 | $183.93 | -0.46% | 9,566,208 |
| Feb 19, 2026 | $185.29 | $187.90 | $184.74 | $184.78 | +0.49% | 10,773,340 |
| Feb 18, 2026 | $183.23 | $183.92 | $181.98 | $183.87 | +1.84% | 10,313,430 |
| Feb 17, 2026 | $183.30 | $183.80 | $178.74 | $180.55 | -1.74% | 9,849,048 |
| Feb 13, 2026 | $182.54 | $184.84 | $181.72 | $183.74 | +0.73% | 9,034,683 |
| Feb 12, 2026 | $185.80 | $185.80 | $182.09 | $182.40 | -1.84% | 9,673,715 |
| Feb 11, 2026 | $183.94 | $186.52 | $183.55 | $185.82 | +1.95% | 10,502,120 |
| Feb 10, 2026 | $182.73 | $182.95 | $180.86 | $182.26 | -0.19% | 7,458,163 |
| Feb 9, 2026 | $181.01 | $182.82 | $179.95 | $182.60 | +0.96% | 12,021,290 |
| Feb 6, 2026 | $180.30 | $182.10 | $179.51 | $180.86 | +0.91% | 9,901,816 |
| Feb 5, 2026 | $179.64 | $180.46 | $177.41 | $179.23 | -1.10% | 10,474,140 |
| Feb 4, 2026 | $178.88 | $182.59 | $178.88 | $181.23 | +1.79% | 16,170,480 |
| Feb 3, 2026 | $173.88 | $178.82 | $173.75 | $178.04 | +2.30% | 18,425,420 |
| Feb 2, 2026 | $173.44 | $176.27 | $172.65 | $174.03 | -1.62% | 14,235,350 |
| Jan 30, 2026 | $172.62 | $177.30 | $171.27 | $176.90 | +3.34% | 22,946,580 |
| Jan 29, 2026 | $172.65 | $174.92 | $171.04 | $171.19 | +0.74% | 16,786,610 |
| Jan 28, 2026 | $169.96 | $170.42 | $168.20 | $169.93 | +0.52% | 9,200,244 |
| Jan 27, 2026 | $167.77 | $169.35 | $166.65 | $169.05 | +0.93% | 9,784,855 |
| Jan 26, 2026 | $168.33 | $168.41 | $166.77 | $167.50 | +0.47% | 8,912,601 |
| Jan 23, 2026 | $167.95 | $168.44 | $166.44 | $166.72 | +0.04% | 8,368,686 |
| Jan 22, 2026 | $166.26 | $167.56 | $165.73 | $166.66 | -0.04% | 8,957,383 |
| Jan 21, 2026 | $167.00 | $168.48 | $166.06 | $166.73 | +0.87% | 10,918,540 |
| Jan 20, 2026 | $166.71 | $167.65 | $165.15 | $165.30 | -0.58% | 11,142,530 |
| Jan 16, 2026 | $166.59 | $167.29 | $165.81 | $166.26 | +0.06% | 9,745,753 |
| Jan 15, 2026 | $165.77 | $167.33 | $165.10 | $166.16 | -0.65% | 8,097,405 |
| Jan 14, 2026 | $164.10 | $169.37 | $164.10 | $167.24 | +2.06% | 16,414,920 |
| Jan 13, 2026 | $163.47 | $166.13 | $163.30 | $163.87 | +0.94% | 12,068,630 |
| Jan 12, 2026 | $162.70 | $163.56 | $160.71 | $162.34 | +0.14% | 9,796,786 |
| Jan 9, 2026 | $160.56 | $162.70 | $159.94 | $162.11 | +1.80% | 12,549,640 |
| Jan 8, 2026 | $155.50 | $160.44 | $155.21 | $159.25 | +2.61% | 12,929,640 |
| Jan 7, 2026 | $157.44 | $158.01 | $154.90 | $155.20 | -0.86% | 13,537,870 |
| Jan 6, 2026 | $164.88 | $165.05 | $156.11 | $156.54 | -4.46% | 20,564,940 |
| Jan 5, 2026 | $165.75 | $165.75 | $159.31 | $163.85 | +5.10% | 35,094,880 |
| Jan 2, 2026 | $152.17 | $155.90 | $151.25 | $155.90 | +2.29% | 6,862,097 |
| Dec 31, 2025 | $152.39 | $152.55 | $151.67 | $152.41 | +0.07% | 4,953,110 |
| Dec 30, 2025 | $151.50 | $152.67 | $151.47 | $152.31 | +0.87% | 5,150,514 |
| Dec 29, 2025 | $151.00 | $151.64 | $150.09 | $150.99 | +0.65% | 5,589,133 |
| Dec 26, 2025 | $150.38 | $151.14 | $149.65 | $150.02 | -0.32% | 3,706,915 |
| Dec 24, 2025 | $150.38 | $150.99 | $150.10 | $150.50 | -0.01% | 2,227,609 |
| Dec 23, 2025 | $150.04 | $151.08 | $149.85 | $150.51 | +0.47% | 4,663,665 |
| Dec 22, 2025 | $148.81 | $150.49 | $148.70 | $149.80 | +1.39% | 8,143,618 |
| Dec 19, 2025 | $147.96 | $149.01 | $147.19 | $147.75 | +0.04% | 21,701,440 |
| Dec 18, 2025 | $148.85 | $149.27 | $147.08 | $147.69 | -1.22% | 6,998,843 |
| Dec 17, 2025 | $147.50 | $149.87 | $147.35 | $149.52 | +1.89% | 8,805,268 |
| Dec 16, 2025 | $148.54 | $148.82 | $146.49 | $146.75 | -2.04% | 11,290,540 |
| Dec 15, 2025 | $149.84 | $150.10 | $148.43 | $149.80 | -0.13% | 7,502,951 |
| Dec 12, 2025 | $151.15 | $151.55 | $149.63 | $149.99 | -0.48% | 5,848,050 |
| Dec 11, 2025 | $150.83 | $151.94 | $150.10 | $150.72 | -0.46% | 8,414,160 |
| Dec 10, 2025 | $149.18 | $151.80 | $148.70 | $151.41 | +1.97% | 10,976,300 |
| Dec 9, 2025 | $149.05 | $150.10 | $148.22 | $148.49 | -0.15% | 8,916,749 |
| Dec 8, 2025 | $149.25 | $150.07 | $147.66 | $148.71 | -0.86% | 10,237,150 |
| Dec 5, 2025 | $152.00 | $152.63 | $149.83 | $150.00 | -1.48% | 12,659,760 |
| Dec 4, 2025 | $151.75 | $152.94 | $151.22 | $152.26 | +0.44% | 7,254,724 |
| Dec 3, 2025 | $151.04 | $152.50 | $150.98 | $151.59 | +0.89% | 8,060,175 |
| Dec 2, 2025 | $152.02 | $152.46 | $149.26 | $150.25 | -1.50% | 9,196,311 |
| Dec 1, 2025 | $151.75 | $153.95 | $151.50 | $152.54 | +0.93% | 8,208,972 |
| Nov 28, 2025 | $149.46 | $151.52 | $149.26 | $151.13 | +1.08% | 3,848,568 |
| Nov 26, 2025 | $148.26 | $150.46 | $148.20 | $149.51 | +0.66% | 7,578,938 |
| Nov 25, 2025 | $148.90 | $149.90 | $148.27 | $148.53 | -0.81% | 11,447,940 |
| Nov 24, 2025 | $149.82 | $150.12 | $147.74 | $149.75 | -0.15% | 14,181,130 |
| Nov 21, 2025 | $150.44 | $151.01 | $148.75 | $149.98 | -0.22% | 9,248,445 |
| Nov 20, 2025 | $152.54 | $153.04 | $150.05 | $150.31 | -0.92% | 7,623,448 |
| Nov 19, 2025 | $151.16 | $151.96 | $150.25 | $151.70 | -1.25% | 7,539,905 |
| Nov 18, 2025 | $152.50 | $154.28 | $151.76 | $153.62 | -0.78% | 10,813,370 |
| Nov 17, 2025 | $157.72 | $157.89 | $154.44 | $154.82 | -1.78% | 8,744,980 |
| Nov 14, 2025 | $156.23 | $157.95 | $154.81 | $157.62 | +1.31% | 8,484,812 |
| Nov 13, 2025 | $154.00 | $156.20 | $153.93 | $155.58 | +1.47% | 7,998,740 |
| Nov 12, 2025 | $155.58 | $155.79 | $152.08 | $153.32 | -1.87% | 11,670,950 |
| Nov 11, 2025 | $156.75 | $157.99 | $155.90 | $156.24 | +0.38% | 6,361,426 |
| Nov 10, 2025 | $155.42 | $155.98 | $152.37 | $155.65 | +0.41% | 8,436,797 |
| Nov 7, 2025 | $153.43 | $156.17 | $153.43 | $155.02 | +1.36% | 9,835,929 |
| Nov 6, 2025 | $152.91 | $154.79 | $152.68 | $152.94 | +0.18% | 6,466,257 |
| Nov 5, 2025 | $153.53 | $154.40 | $152.66 | $152.66 | -0.48% | 5,894,721 |
| Nov 4, 2025 | $153.43 | $153.76 | $152.15 | $153.39 | -0.42% | 6,976,838 |
| Nov 3, 2025 | $157.41 | $157.72 | $153.57 | $154.04 | -2.33% | 8,512,209 |
| Oct 31, 2025 | $155.73 | $159.18 | $155.11 | $157.72 | +2.74% | 11,136,110 |
| Oct 30, 2025 | $155.23 | $155.23 | $153.24 | $153.52 | -1.02% | 8,971,226 |
| Oct 29, 2025 | $153.86 | $156.15 | $153.86 | $155.10 | +0.63% | 7,344,432 |
| Oct 28, 2025 | $154.90 | $156.23 | $153.89 | $154.13 | -0.74% | 5,066,475 |
| Oct 27, 2025 | $155.80 | $156.50 | $154.87 | $155.28 | -0.18% | 4,884,434 |
| Oct 24, 2025 | $157.42 | $157.63 | $155.43 | $155.56 | -0.64% | 4,979,941 |
| Oct 23, 2025 | $158.20 | $158.59 | $156.12 | $156.56 | +0.64% | 9,810,894 |
| Oct 22, 2025 | $154.65 | $155.98 | $153.61 | $155.57 | +1.16% | 6,036,705 |
| Oct 21, 2025 | $154.74 | $155.29 | $153.21 | $153.79 | -0.45% | 6,304,917 |
| Oct 20, 2025 | $153.43 | $154.72 | $153.18 | $154.48 | – | 5,676,505 |
Seasonality
CVX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 2.7% | 1.7% | 0.8% | -0.2% | -1.1% | 3.9% | -0.9% | -0.5% | 2.8% | 5.4% | -0.8% |
| Months up | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 16.1% | 6.6% | 10.8% | -6.6% | -4.7% | -9.2% | 18.7% | 5.6% | -0.9% | 15.3% | ||
| 2025 | 3.0% | 7.5% | 5.5% | -18.7% | 1.7% | 4.7% | 5.9% | 7.1% | -3.3% | 1.6% | -3.1% | 0.8% |
| 2024 | -1.2% | 4.2% | 3.8% | 2.2% | 1.7% | -3.6% | 2.6% | -6.8% | -0.5% | 1.1% | 9.9% | -10.6% |
| 2023 | -3.0% | -6.8% | 1.5% | 3.3% | -9.8% | 4.5% | 4.0% | -0.6% | 4.7% | -13.6% | -0.4% | 3.9% |
| 2022 | 11.9% | 10.8% | 13.1% | -3.8% | 12.4% | -17.1% | 13.1% | -2.6% | -9.1% | 25.9% | 2.1% | -2.1% |
| 2021 | 0.9% | 19.0% | 4.8% | -1.6% | 1.9% | 0.9% | -2.8% | -3.7% | 4.8% | 12.9% | -0.3% | 4.0% |
| 2020 | -11.1% | -11.9% | -22.4% | 27.0% | 1.1% | -2.7% | -5.9% | 1.4% | -14.2% | -3.5% | 27.3% | -3.1% |
| 2019 | 5.4% | 5.3% | 3.0% | -2.5% | -4.2% | 9.3% | -1.1% | -3.4% | 0.7% | -2.1% | 1.8% | 2.9% |
| 2018 | 0.1% | -9.8% | 1.9% | 9.7% | 0.2% | 1.7% | -0.1% | -5.3% | 3.2% | -8.7% | 7.6% | -8.5% |
| 2017 | -5.4% | 2.0% | -4.6% | -0.6% | -2.0% | 0.8% | 4.7% | -0.4% | 9.2% | -1.4% | 3.6% | 5.2% |