Chevron Corp (CVX)

Historical Prices For Chevron Corp (CVX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	152.02	152.46	149.26	150.25	9,194,773	150.25
12/01/2025	151.75	153.95	151.50	152.54	8,206,513	152.54
11/28/2025	149.46	151.52	149.26	151.13	3,876,694	151.13
11/26/2025	148.26	150.46	148.20	149.51	7,578,963	149.51
11/25/2025	148.90	149.90	148.27	148.53	11,444,401	148.53
11/24/2025	149.82	150.12	147.74	149.75	13,815,202	149.75
11/21/2025	150.43	151.01	148.75	149.98	9,248,449	149.98
11/20/2025	152.54	153.03	150.04	150.31	7,608,211	150.31
11/19/2025	151.16	151.96	150.25	151.70	7,553,151	151.70
11/18/2025	152.50	154.28	151.76	153.62	10,811,732	153.62
11/17/2025	157.72	157.89	154.44	154.82	8,734,939	153.11
11/14/2025	156.23	157.95	154.81	157.62	8,484,839	155.88
11/13/2025	154.00	156.20	153.93	155.58	7,995,824	153.86
11/12/2025	155.58	155.79	152.08	153.32	11,669,463	151.63
11/11/2025	156.75	157.99	155.90	156.24	6,359,654	154.51
11/10/2025	155.42	155.98	152.37	155.65	8,434,227	153.93
11/07/2025	153.43	156.17	153.43	155.02	9,835,970	153.31
11/06/2025	152.91	154.79	152.68	152.94	6,464,014	151.25
11/05/2025	153.53	154.40	152.66	152.66	5,891,639	150.97
11/04/2025	153.43	153.76	152.15	153.39	6,974,854	151.70
11/03/2025	157.41	157.72	153.57	154.04	8,509,325	152.34
10/31/2025	155.73	159.18	155.11	157.72	11,136,194	155.98
10/30/2025	155.22	155.22	153.24	153.52	9,131,466	151.82
10/29/2025	153.86	156.15	153.86	155.10	7,343,712	153.39
10/28/2025	154.90	156.23	153.89	154.13	5,066,089	152.43
10/27/2025	155.79	156.50	154.87	155.28	4,883,985	153.56
10/24/2025	157.41	157.63	155.43	155.56	4,979,947	153.84
10/23/2025	158.20	158.59	156.12	156.56	9,810,281	154.83
10/22/2025	154.65	155.98	153.61	155.57	6,032,888	153.85
10/21/2025	154.74	155.29	153.21	153.79	6,304,834	152.09
10/20/2025	153.43	154.72	153.18	154.48	5,675,830	152.77
10/17/2025	152.26	154.19	152.20	153.08	7,735,488	151.39
10/16/2025	152.14	152.73	150.23	151.71	5,276,085	150.03
10/15/2025	152.90	154.21	151.04	152.11	5,824,764	150.43
10/14/2025	149.81	153.46	149.66	152.39	6,418,890	150.71
10/13/2025	150.00	151.98	149.43	151.94	5,978,280	150.26
10/10/2025	150.70	151.35	148.89	148.90	7,796,656	147.25
10/09/2025	154.13	154.97	151.56	151.64	6,178,019	149.97
10/08/2025	154.36	154.68	152.84	153.74	5,677,958	152.04
10/07/2025	153.65	154.96	151.28	154.91	5,479,498	153.20
10/06/2025	153.96	154.65	152.92	154.02	4,778,795	152.32
10/03/2025	153.58	154.28	152.23	153.55	7,249,349	151.85
10/02/2025	153.96	156.60	153.32	153.37	7,560,065	151.68
10/01/2025	154.83	155.09	153.19	154.58	6,767,883	152.87
9/30/2025	154.89	155.73	153.93	155.29	7,750,276	153.57
9/29/2025	159.13	159.13	155.56	156.10	8,311,972	154.38
9/26/2025	160.57	161.30	159.51	160.16	7,037,707	158.39
9/25/2025	159.44	161.01	159.35	160.72	6,310,475	158.94
9/24/2025	158.32	160.49	158.25	159.18	6,284,920	157.42
9/23/2025	157.12	159.83	156.99	157.42	7,178,993	155.68
9/22/2025	155.62	157.12	155.15	156.05	5,244,585	154.33
9/19/2025	158.99	159.00	155.55	156.21	16,734,004	154.49
9/18/2025	160.03	160.29	158.09	158.84	6,243,749	157.09
9/17/2025	159.20	160.67	158.61	160.09	5,736,351	158.32
9/16/2025	158.25	160.10	158.12	159.54	8,008,689	157.78
9/15/2025	157.38	158.32	156.50	157.31	5,030,379	155.57
9/12/2025	158.85	159.78	157.10	157.11	5,546,338	155.38
9/11/2025	156.50	158.92	156.01	158.25	6,417,353	156.50
9/10/2025	155.05	157.92	155.00	157.79	7,440,292	156.05
9/09/2025	154.91	156.99	154.60	154.85	7,768,100	153.14
9/08/2025	153.91	155.03	152.88	154.00	9,462,315	152.30
9/05/2025	156.06	156.72	153.49	153.66	11,011,731	151.96
9/04/2025	158.06	159.65	157.50	157.69	7,242,833	155.95
9/03/2025	160.00	161.85	157.02	158.06	9,555,339	156.31