Chevron Corp (CVX)

Historical Prices For Chevron Corp (CVX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	160.12	161.35	155.80	156.12	15,517,715	156.12
4/02/2025	167.40	167.98	165.85	166.47	7,042,538	166.47
4/01/2025	167.29	168.60	166.16	168.51	6,378,314	168.51
3/31/2025	166.19	168.92	166.13	167.29	10,675,613	167.29
3/28/2025	166.70	167.13	165.29	166.09	4,923,033	166.09
3/27/2025	167.25	168.22	165.85	166.65	6,862,685	166.65
3/26/2025	167.37	168.96	167.25	167.97	10,077,486	167.97
3/25/2025	166.08	167.82	165.11	165.94	7,920,243	165.94
3/24/2025	164.69	166.43	164.31	165.02	8,067,047	165.02
3/21/2025	164.49	164.88	163.11	164.75	21,625,891	164.75
3/20/2025	163.13	165.31	162.41	164.77	9,544,298	164.77
3/19/2025	160.96	164.54	160.90	164.05	11,501,210	164.05
3/18/2025	159.74	161.09	158.82	160.81	9,289,021	160.81
3/17/2025	157.22	159.45	156.76	158.72	7,613,851	158.72
3/14/2025	153.99	157.24	153.01	157.02	6,671,591	157.02
3/13/2025	152.26	154.43	151.92	153.61	9,022,589	153.61
3/12/2025	153.64	154.79	152.22	152.67	9,709,993	152.67
3/11/2025	158.43	158.84	153.79	154.08	10,463,614	154.08
3/10/2025	157.19	160.37	156.17	157.57	11,747,888	157.57
3/07/2025	153.95	157.45	153.71	156.34	8,562,642	156.34
3/06/2025	150.51	153.33	149.47	152.95	7,362,723	152.95
3/05/2025	150.15	151.37	147.74	150.81	9,288,338	150.81
3/04/2025	151.21	154.15	150.05	152.00	8,824,467	152.00
3/03/2025	159.46	160.09	151.76	153.09	9,056,213	153.09
2/28/2025	156.70	158.67	154.92	158.62	8,828,602	158.62
2/27/2025	155.69	158.29	154.81	156.67	7,510,488	156.67
2/26/2025	156.62	156.69	154.40	155.14	6,000,283	155.14
2/25/2025	157.99	158.99	155.46	156.42	6,810,960	156.42
2/24/2025	157.09	158.33	156.75	157.89	5,922,225	157.89
2/21/2025	158.13	158.95	156.82	156.92	6,689,855	156.92
2/20/2025	157.50	158.95	157.07	158.79	6,252,821	158.79
2/19/2025	156.52	158.36	156.00	157.23	4,944,033	157.23
2/18/2025	155.34	157.31	154.78	156.16	5,978,827	156.16
2/14/2025	155.08	157.45	154.88	155.34	5,828,861	155.34
2/13/2025	154.78	156.42	153.32	155.88	7,820,230	154.17
2/12/2025	156.75	157.47	154.57	154.90	6,686,890	153.20
2/11/2025	156.35	158.71	156.12	157.44	6,009,194	155.71
2/10/2025	154.29	155.80	154.06	155.77	5,654,170	154.06
2/07/2025	152.48	153.81	151.92	152.62	4,725,056	150.95
2/06/2025	154.22	155.25	151.06	151.90	6,419,552	150.23
2/05/2025	152.99	153.80	152.29	152.99	6,531,441	151.31
2/04/2025	148.72	153.38	148.72	153.22	8,453,289	151.54
2/03/2025	149.00	150.86	147.80	149.34	7,602,655	147.70
1/31/2025	153.76	154.37	148.65	149.19	16,731,626	147.55
1/30/2025	156.56	157.45	155.52	156.32	6,927,712	154.60
1/29/2025	155.71	156.58	154.81	155.69	5,629,363	153.98
1/28/2025	157.71	158.92	155.18	156.21	6,424,630	154.50
1/27/2025	156.33	157.89	155.52	157.23	7,139,065	155.50
1/24/2025	156.46	157.47	155.27	155.65	8,005,697	153.94
1/23/2025	157.63	157.94	155.62	156.01	5,976,168	154.30
1/22/2025	157.68	158.44	156.27	156.41	7,230,986	154.69
1/21/2025	161.15	161.40	157.49	158.24	10,127,890	156.50
1/17/2025	159.13	161.77	158.80	161.47	9,260,479	159.70
1/16/2025	158.03	159.90	158.03	159.38	5,570,632	157.63
1/15/2025	156.88	158.69	156.38	158.33	7,896,833	156.59
1/14/2025	155.21	156.91	154.46	156.90	6,829,237	155.18
1/13/2025	154.10	157.35	154.00	155.35	11,774,289	153.65
1/10/2025	153.41	154.34	150.87	153.14	11,074,764	151.46
1/08/2025	148.04	151.18	148.03	150.30	7,640,935	148.65
1/07/2025	148.51	150.50	147.63	149.59	7,733,699	147.95
1/06/2025	148.40	150.33	146.87	147.26	5,889,601	145.65