Chevron Stock Price History
NYSE: CVXEnergyIntegrated oil CompaniesUSD
211.98+0.43 (+0.20%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
CVX price history at a glance
The price history for Chevron (CVX) on this page begins on December 29, 1969, when the stock closed at $3.27; it most recently closed at $211.98 on October 5, 2026. The highest price in this record is $217.78, reached on September 14, 2026; the latest close is 2.7% below that peak. Across the 56 complete calendar years in the table, CVX finished higher in 38 and lower in 18. Its best year was 1980 (+83.4%) and its worst was 1974 (-34.7%).
Over roughly 57 years the share price changed +6391.3%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, CVX has gained 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $217.78
- Date of high
- Sep 14, 2026
- Low since 1969
- $2.38
- Date of low
- Jul 6, 1970
- 52-week high
- $217.78
- 52-week low
- $146.49
- Last close
- $211.98
CVX returns
1 week
+2.56%
1 month
-0.86%
3 months
+20.17%
6 months
+12.43%
Year to date
+39.09%
1 year
+39.79%
3 years
+29.21%
5 years
+93.39%
CVX price return, excluding dividends.
CVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 211.98 | +35.97% |
| 2025 | 155.90 | +5.44% |
| 2024 | 147.85 | -0.88% |
| 2023 | 149.16 | -16.90% |
| 2022 | 179.49 | +52.95% |
| 2021 | 117.35 | +38.96% |
| 2020 | 84.45 | -30.21% |
| 2019 | 121.01 | +9.20% |
| 2018 | 110.82 | -11.48% |
| 2017 | 125.19 | +6.36% |
| 2016 | 117.70 | +30.84% |
| 2015 | 89.96 | -20.09% |
| 2014 | 112.58 | -9.47% |
| 2013 | 124.35 | +12.53% |
| 2012 | 110.50 | +3.85% |
| 2011 | 106.40 | +16.60% |
| 2010 | 91.25 | +18.52% |
| 2009 | 76.99 | +0.61% |
| 2008 | 76.52 | -18.03% |
| 2007 | 93.35 | +26.95% |
| 2006 | 73.53 | +29.52% |
| 2005 | 56.77 | +8.11% |
| 2004 | 52.51 | +22.27% |
| 2003 | 42.95 | +25.68% |
| 2002 | 34.17 | -23.47% |
| 2001 | 44.65 | +5.76% |
| 2000 | 42.22 | -2.53% |
| 1999 | 43.31 | +4.45% |
| 1998 | 41.47 | +6.42% |
| 1997 | 38.97 | +17.86% |
| 1996 | 33.06 | +26.25% |
| 1995 | 26.19 | +17.37% |
| 1994 | 22.31 | +2.44% |
| 1993 | 21.78 | +25.36% |
| 1992 | 17.38 | 0.00% |
| 1991 | 17.38 | -2.11% |
| 1990 | 17.75 | +4.80% |
| 1989 | 16.94 | +48.09% |
| 1988 | 11.44 | +15.46% |
| 1987 | 9.91 | -13.86% |
| 1986 | 11.50 | +21.85% |
| 1985 | 9.44 | +26.36% |
| 1984 | 7.47 | -13.72% |
| 1983 | 8.66 | +8.20% |
| 1982 | 8.00 | -25.36% |
| 1981 | 10.72 | -13.60% |
| 1980 | 12.41 | +83.37% |
| 1979 | 6.77 | +15.47% |
| 1978 | 5.86 | +20.58% |
| 1977 | 4.86 | -5.18% |
| 1976 | 5.13 | +38.98% |
| 1975 | 3.69 | +25.53% |
| 1974 | 2.94 | -34.72% |
| 1973 | 4.50 | -9.58% |
| 1972 | 4.98 | +38.78% |
| 1971 | 3.59 | +5.27% |
| 1970 | 3.41 | +4.31% |
| 1969* | 3.27 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
CVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 211.05 | 213.72 | 210.71 | 211.98 | +0.20% | |
| 209.32 | 212.36 | 208.96 | 211.55 | +3.12% | |
| 208.44 | 210.14 | 204.86 | 205.15 | -1.17% | |
| 205.57 | 208.69 | 204.89 | 207.58 | +0.54% | |
| 206.83 | 207.26 | 201.96 | 206.47 | -0.11% | |
| 204.80 | 207.32 | 204.45 | 206.69 | -0.20% | |
| 203.33 | 207.41 | 202.82 | 207.10 | +1.42% | |
| 205.09 | 206.83 | 204.21 | 204.21 | -0.08% | |
| 203.05 | 205.48 | 202.70 | 204.38 | -0.96% | |
| 207.00 | 208.25 | 205.38 | 206.37 | +0.94% | |
| 203.81 | 206.54 | 203.40 | 204.45 | -0.58% | |
| 207.24 | 208.10 | 204.87 | 205.65 | +0.07% | |
| 204.46 | 207.00 | 203.48 | 205.51 | +1.53% | |
| 201.87 | 204.44 | 200.78 | 202.41 | -0.62% | |
| 207.89 | 209.00 | 203.50 | 203.67 | -2.79% | |
| 211.09 | 211.90 | 207.31 | 209.51 | -0.97% | |
| 209.61 | 211.75 | 209.17 | 211.57 | +0.01% | |
| 215.09 | 215.28 | 210.37 | 211.54 | -2.86% | |
| 212.89 | 217.78 | 212.74 | 217.77 | +2.64% | |
| 217.00 | 217.65 | 211.27 | 212.17 | -0.88% | |
| 212.02 | 215.55 | 212.02 | 214.06 | +0.61% | |
| 217.40 | 217.40 | 211.34 | 212.76 | -0.49% | |
| 212.88 | 215.28 | 212.23 | 213.81 | +1.91% | |
| 211.25 | 213.31 | 209.18 | 209.80 | +0.58% | |
| 209.51 | 209.86 | 207.12 | 208.60 | -1.29% | |
| 212.38 | 213.20 | 211.17 | 211.32 | -0.22% | |
| 210.49 | 212.79 | 209.46 | 211.78 | +0.35% | |
| 209.00 | 211.08 | 207.80 | 211.05 | +2.38% | |
| 206.08 | 208.42 | 203.84 | 206.14 | +2.12% | |
| 199.98 | 202.24 | 199.56 | 201.86 | +1.05% | |
| 199.57 | 200.88 | 197.82 | 199.77 | -0.22% | |
| 198.73 | 202.39 | 198.12 | 200.21 | +0.16% | |
| 201.03 | 202.06 | 199.79 | 199.89 | -1.58% | |
| 203.67 | 205.30 | 201.75 | 203.09 | -1.06% | |
| 205.93 | 207.82 | 205.01 | 205.27 | -0.24% | |
| 208.90 | 208.98 | 205.52 | 205.77 | +0.00% | |
| 205.05 | 207.68 | 204.26 | 205.76 | +0.01% | |
| 205.03 | 206.22 | 203.71 | 205.74 | +1.50% | |
| 200.73 | 203.68 | 199.80 | 202.70 | +1.35% | |
| 198.87 | 201.63 | 198.36 | 200.00 | +1.16% | |
| 195.00 | 198.10 | 193.75 | 197.70 | +0.56% | |
| 195.22 | 197.40 | 194.58 | 196.60 | -0.03% | |
| 194.25 | 197.46 | 194.25 | 196.66 | +0.90% | |
| 188.88 | 194.99 | 188.88 | 194.91 | +4.48% | |
| 186.21 | 187.75 | 185.87 | 186.56 | -1.41% | |
| 188.97 | 189.78 | 187.02 | 189.23 | +1.51% | |
| 191.19 | 191.38 | 186.27 | 186.41 | -2.10% | |
| 190.15 | 191.47 | 186.34 | 190.40 | -1.44% | |
| 195.38 | 195.86 | 191.81 | 193.18 | -1.85% | |
| 195.11 | 197.55 | 191.54 | 196.83 | +2.35% | |
| 189.91 | 193.12 | 189.31 | 192.31 | +0.23% | |
| 192.50 | 193.56 | 190.78 | 191.86 | +2.28% | |
| 191.47 | 191.97 | 186.73 | 187.58 | -1.27% | |
| 188.67 | 192.49 | 188.67 | 190.00 | -2.46% | |
| 194.46 | 196.87 | 193.80 | 194.79 | +0.19% | |
| 196.30 | 197.69 | 194.02 | 194.42 | +0.75% | |
| 193.40 | 193.70 | 191.94 | 192.98 | +1.00% | |
| 190.50 | 191.26 | 189.32 | 191.07 | +0.72% | |
| 186.29 | 190.35 | 185.93 | 189.71 | +1.24% | |
| 187.47 | 188.15 | 185.50 | 187.38 | +1.91% | |
| 182.57 | 184.83 | 181.95 | 183.86 | +1.24% | |
| 182.17 | 182.40 | 178.58 | 181.60 | -0.09% | |
| 182.75 | 183.36 | 180.63 | 181.76 | -0.24% | |
| 179.02 | 182.38 | 179.02 | 182.20 | +3.29% | |
| 174.97 | 176.42 | 173.51 | 176.40 | +1.35% | |
| 174.63 | 175.59 | 173.90 | 174.05 | -1.09% | |
| 176.80 | 178.58 | 174.95 | 175.97 | +1.13% | |
| 170.14 | 174.61 | 170.00 | 174.01 | +3.52% | |
| 168.86 | 169.26 | 167.16 | 168.10 | -0.65% | |
| 168.28 | 169.55 | 167.40 | 169.20 | +2.12% | |
| 164.78 | 167.47 | 164.78 | 165.69 | -0.04% | |
| 169.70 | 170.46 | 165.20 | 165.76 | -1.61% | |
| 171.37 | 171.60 | 168.37 | 168.47 | -1.51% | |
| 172.24 | 172.25 | 169.93 | 171.06 | -0.69% | |
| 170.22 | 172.77 | 169.27 | 172.24 | +0.46% | |
| 173.89 | 173.99 | 170.86 | 171.45 | -2.57% | |
| 175.78 | 176.40 | 174.70 | 175.98 | +0.53% | |
| 174.08 | 175.45 | 172.86 | 175.06 | +0.82% | |
| 175.64 | 175.64 | 172.23 | 173.63 | -2.22% | |
| 179.01 | 180.08 | 177.10 | 177.58 | -1.40% | |
| 178.62 | 180.25 | 178.33 | 180.11 | -0.16% | |
| 178.90 | 181.67 | 177.76 | 180.40 | -3.64% | |
| 185.08 | 188.40 | 184.36 | 187.22 | +0.75% | |
| 191.81 | 192.25 | 185.55 | 185.82 | -2.10% | |
| 189.19 | 192.69 | 188.23 | 189.80 | +1.63% | |
| 188.50 | 189.38 | 185.47 | 186.76 | -1.31% | |
| 188.70 | 191.03 | 188.50 | 189.24 | +1.03% | |
| 189.06 | 189.61 | 186.59 | 187.31 | -0.55% | |
| 189.00 | 190.10 | 187.67 | 188.35 | -0.72% | |
| 188.89 | 191.48 | 187.96 | 189.71 | +1.15% | |
| 184.88 | 188.45 | 184.88 | 187.55 | +0.93% | |
| 184.38 | 187.94 | 184.02 | 185.83 | +1.85% | |
| 182.72 | 182.97 | 180.40 | 182.46 | -0.31% | |
| 183.71 | 185.26 | 182.09 | 183.03 | +0.35% | |
| 181.85 | 183.72 | 180.67 | 182.40 | -1.25% | |
| 190.00 | 190.49 | 183.90 | 184.71 | -3.51% | |
| 190.37 | 192.00 | 189.80 | 191.43 | +0.22% | |
| 193.79 | 194.16 | 189.00 | 191.01 | -0.17% | |
| 196.25 | 198.19 | 191.27 | 191.33 | -3.00% | |
| 194.93 | 198.87 | 193.47 | 197.25 | +0.58% | |
| 191.17 | 196.20 | 189.03 | 196.12 | +2.63% | |
| 188.60 | 191.50 | 187.90 | 191.10 | +2.39% | |
| 186.19 | 187.57 | 185.25 | 186.64 | +0.34% | |
| 185.81 | 186.01 | 183.96 | 186.00 | +0.03% | |
| 186.50 | 186.89 | 184.66 | 185.95 | +0.65% | |
| 183.00 | 185.20 | 183.00 | 184.74 | +1.72% | |
| 182.04 | 182.73 | 180.74 | 181.62 | -0.48% | |
| 181.58 | 183.44 | 179.53 | 182.50 | -1.44% | |
| 185.59 | 186.78 | 183.14 | 185.16 | -3.88% | |
| 191.22 | 193.67 | 190.45 | 192.64 | +0.19% | |
| 190.85 | 193.71 | 187.97 | 192.28 | +0.87% | |
| 191.30 | 194.09 | 189.75 | 190.63 | -1.39% | |
| 190.25 | 194.13 | 188.50 | 193.31 | +0.57% | |
| 190.13 | 192.62 | 189.50 | 192.22 | +2.05% | |
| 188.28 | 189.96 | 186.55 | 188.36 | +1.94% | |
| 186.19 | 188.37 | 183.67 | 184.78 | -0.23% | |
| 185.23 | 186.42 | 183.20 | 185.21 | -1.27% | |
| 187.12 | 188.42 | 185.50 | 187.60 | +0.69% | |
| 187.27 | 189.42 | 186.12 | 186.32 | +0.18% | |
| 183.97 | 186.37 | 182.34 | 185.98 | +1.49% | |
| 184.50 | 186.27 | 182.83 | 183.25 | -0.40% | |
| 181.89 | 184.30 | 177.74 | 183.99 | -2.21% | |
| 185.62 | 188.23 | 185.34 | 188.15 | +1.75% | |
| 186.36 | 187.24 | 184.04 | 184.91 | -1.13% | |
| 188.60 | 189.17 | 184.60 | 187.02 | -2.48% | |
| 191.45 | 192.61 | 189.72 | 191.78 | +1.71% | |
| 189.71 | 190.96 | 186.47 | 188.55 | -0.95% | |
| 194.31 | 196.67 | 189.27 | 190.36 | -1.31% | |
| 191.41 | 193.17 | 188.60 | 192.89 | -4.29% | |
| 199.97 | 204.62 | 199.24 | 201.54 | +1.35% | |
| 198.50 | 199.77 | 196.35 | 198.86 | -0.06% | |
| 202.51 | 205.48 | 198.04 | 198.97 | +0.79% | |
| 201.99 | 204.78 | 194.91 | 197.41 | -4.59% | |
| 210.90 | 213.10 | 201.96 | 206.90 | -1.81% | |
| 213.26 | 214.71 | 210.29 | 210.71 | -0.21% | |
| 208.15 | 212.46 | 206.25 | 211.15 | +1.62% | |
| 206.03 | 209.21 | 205.16 | 207.79 | +1.29% | |
| 206.00 | 207.24 | 204.62 | 205.15 | -0.79% | |
| 206.05 | 209.79 | 205.81 | 206.79 | +0.77% | |
| 198.63 | 205.36 | 197.37 | 205.21 | +1.73% | |
| 201.40 | 205.08 | 201.00 | 201.73 | +0.14% | |
| 199.79 | 202.44 | 199.00 | 201.44 | +1.42% | |
| 199.22 | 200.73 | 198.51 | 198.61 | +0.32% | |
| 197.49 | 200.58 | 196.46 | 197.97 | +0.57% | |
| 196.60 | 197.84 | 195.58 | 196.84 | +0.01% | |
| 196.00 | 197.63 | 194.69 | 196.82 | -0.08% | |
| 192.58 | 198.88 | 191.77 | 196.97 | +2.70% | |
| 186.59 | 191.86 | 186.49 | 191.79 | +2.95% | |
| 188.63 | 189.18 | 185.64 | 186.29 | -1.66% | |
| 191.00 | 191.65 | 188.11 | 189.44 | -0.26% | |
| 190.88 | 192.41 | 188.12 | 189.94 | +0.02% | |
| 186.60 | 189.97 | 186.49 | 189.90 | +2.08% | |
| 187.45 | 188.46 | 184.15 | 186.03 | -1.45% | |
| 190.52 | 191.56 | 187.42 | 188.77 | -0.44% | |
| 190.33 | 191.44 | 187.22 | 189.60 | +1.52% | |
| 186.00 | 187.55 | 183.77 | 186.76 | +1.41% | |
| 182.90 | 186.26 | 181.76 | 184.16 | -0.03% | |
| 185.84 | 185.98 | 182.51 | 184.22 | -0.60% | |
| 185.29 | 185.96 | 183.85 | 185.34 | +0.23% | |
| 184.67 | 186.63 | 184.05 | 184.91 | +0.53% | |
| 184.59 | 184.89 | 182.32 | 183.93 | -0.46% | |
| 185.29 | 187.90 | 184.74 | 184.78 | +0.49% | |
| 183.23 | 183.92 | 181.98 | 183.87 | +1.84% | |
| 183.30 | 183.80 | 178.74 | 180.55 | -1.74% | |
| 182.54 | 184.84 | 181.72 | 183.74 | +0.73% | |
| 185.80 | 185.80 | 182.09 | 182.40 | -1.84% | |
| 183.94 | 186.52 | 183.55 | 185.82 | +1.95% | |
| 182.73 | 182.95 | 180.86 | 182.26 | -0.19% | |
| 181.01 | 182.82 | 179.95 | 182.60 | +0.96% | |
| 180.30 | 182.10 | 179.51 | 180.86 | +0.91% | |
| 179.64 | 180.46 | 177.41 | 179.23 | -1.10% | |
| 178.88 | 182.59 | 178.88 | 181.23 | +1.79% | |
| 173.88 | 178.82 | 173.75 | 178.04 | +2.30% | |
| 173.44 | 176.27 | 172.65 | 174.03 | -1.62% | |
| 172.62 | 177.30 | 171.27 | 176.90 | +3.34% | |
| 172.65 | 174.92 | 171.04 | 171.19 | +0.74% | |
| 169.96 | 170.42 | 168.20 | 169.93 | +0.52% | |
| 167.77 | 169.35 | 166.65 | 169.05 | +0.93% | |
| 168.33 | 168.41 | 166.77 | 167.50 | +0.47% | |
| 167.95 | 168.44 | 166.44 | 166.72 | +0.04% | |
| 166.26 | 167.56 | 165.73 | 166.66 | -0.04% | |
| 167.00 | 168.48 | 166.06 | 166.73 | +0.87% | |
| 166.71 | 167.65 | 165.15 | 165.30 | -0.58% | |
| 166.59 | 167.29 | 165.81 | 166.26 | +0.06% | |
| 165.77 | 167.33 | 165.10 | 166.16 | -0.65% | |
| 164.10 | 169.37 | 164.10 | 167.24 | +2.06% | |
| 163.47 | 166.13 | 163.30 | 163.87 | +0.94% | |
| 162.70 | 163.56 | 160.71 | 162.34 | +0.14% | |
| 160.56 | 162.70 | 159.94 | 162.11 | +1.80% | |
| 155.50 | 160.44 | 155.21 | 159.25 | +2.61% | |
| 157.44 | 158.01 | 154.90 | 155.20 | -0.86% | |
| 164.88 | 165.05 | 156.11 | 156.54 | -4.46% | |
| 165.75 | 165.75 | 159.31 | 163.85 | +5.10% | |
| 152.17 | 155.90 | 151.25 | 155.90 | +2.29% | |
| 152.39 | 152.55 | 151.67 | 152.41 | +0.07% | |
| 151.50 | 152.67 | 151.47 | 152.31 | +0.87% | |
| 151.00 | 151.64 | 150.09 | 150.99 | +0.65% | |
| 150.38 | 151.14 | 149.65 | 150.02 | -0.32% | |
| 150.38 | 150.99 | 150.10 | 150.50 | -0.01% | |
| 150.04 | 151.08 | 149.85 | 150.51 | +0.47% | |
| 148.81 | 150.49 | 148.70 | 149.80 | +1.39% | |
| 147.96 | 149.01 | 147.19 | 147.75 | +0.04% | |
| 148.85 | 149.27 | 147.08 | 147.69 | -1.22% | |
| 147.50 | 149.87 | 147.35 | 149.52 | +1.89% | |
| 148.54 | 148.82 | 146.49 | 146.75 | -2.04% | |
| 149.84 | 150.10 | 148.43 | 149.80 | -0.13% | |
| 151.15 | 151.55 | 149.63 | 149.99 | -0.48% | |
| 150.83 | 151.94 | 150.10 | 150.72 | -0.46% | |
| 149.18 | 151.80 | 148.70 | 151.41 | +1.97% | |
| 149.05 | 150.10 | 148.22 | 148.49 | -0.15% | |
| 149.25 | 150.07 | 147.66 | 148.71 | -0.86% | |
| 152.00 | 152.63 | 149.83 | 150.00 | -1.48% | |
| 151.75 | 152.94 | 151.22 | 152.26 | +0.44% | |
| 151.04 | 152.50 | 150.98 | 151.59 | +0.89% | |
| 152.02 | 152.46 | 149.26 | 150.25 | -1.50% | |
| 151.75 | 153.95 | 151.50 | 152.54 | +0.93% | |
| 149.46 | 151.52 | 149.26 | 151.13 | +1.08% | |
| 148.26 | 150.46 | 148.20 | 149.51 | +0.66% | |
| 148.90 | 149.90 | 148.27 | 148.53 | -0.81% | |
| 149.82 | 150.12 | 147.74 | 149.75 | -0.15% | |
| 150.44 | 151.01 | 148.75 | 149.98 | -0.22% | |
| 152.54 | 153.04 | 150.05 | 150.31 | -0.92% | |
| 151.16 | 151.96 | 150.25 | 151.70 | -1.25% | |
| 152.50 | 154.28 | 151.76 | 153.62 | -0.78% | |
| 157.72 | 157.89 | 154.44 | 154.82 | -1.78% | |
| 156.23 | 157.95 | 154.81 | 157.62 | +1.31% | |
| 154.00 | 156.20 | 153.93 | 155.58 | +1.47% | |
| 155.58 | 155.79 | 152.08 | 153.32 | -1.87% | |
| 156.75 | 157.99 | 155.90 | 156.24 | +0.38% | |
| 155.42 | 155.98 | 152.37 | 155.65 | +0.41% | |
| 153.43 | 156.17 | 153.43 | 155.02 | +1.36% | |
| 152.91 | 154.79 | 152.68 | 152.94 | +0.18% | |
| 153.53 | 154.40 | 152.66 | 152.66 | -0.48% | |
| 153.43 | 153.76 | 152.15 | 153.39 | -0.42% | |
| 157.41 | 157.72 | 153.57 | 154.04 | -2.33% | |
| 155.73 | 159.18 | 155.11 | 157.72 | +2.74% | |
| 155.23 | 155.23 | 153.24 | 153.52 | -1.02% | |
| 153.86 | 156.15 | 153.86 | 155.10 | +0.63% | |
| 154.90 | 156.23 | 153.89 | 154.13 | -0.74% | |
| 155.80 | 156.50 | 154.87 | 155.28 | -0.18% | |
| 157.42 | 157.63 | 155.43 | 155.56 | -0.64% | |
| 158.20 | 158.59 | 156.12 | 156.56 | +0.64% | |
| 154.65 | 155.98 | 153.61 | 155.57 | +1.16% | |
| 154.74 | 155.29 | 153.21 | 153.79 | -0.45% | |
| 153.43 | 154.72 | 153.18 | 154.48 | +0.91% | |
| 152.26 | 154.19 | 152.20 | 153.08 | +0.90% | |
| 152.14 | 152.73 | 150.23 | 151.71 | -0.26% | |
| 152.90 | 154.21 | 151.04 | 152.11 | -0.18% | |
| 149.81 | 153.46 | 149.66 | 152.39 | +0.30% | |
| 150.00 | 151.98 | 149.43 | 151.94 | +2.04% | |
| 150.70 | 151.35 | 148.89 | 148.90 | -1.81% | |
| 154.13 | 154.97 | 151.56 | 151.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVX chart for longer ranges.