TipRanks
Go Ultimate55% OFF

Chevron (1CVX) Historical Prices

IT:1CVX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026210.00211.60209.55210.65210.65+2.01%2110.86
Oct 29, 2026208.30208.30206.50206.50206.50-0.39%380.15
Oct 28, 2026205.50207.00205.50207.30207.30+1.34%290.11
Oct 27, 2026208.55208.55205.60204.55204.55-1.56%1020.39
Oct 26, 2026206.75207.75205.55207.80207.80-0.14%1080.42
Oct 23, 2026203.40208.00203.10208.10208.10+4.32%4981.96
Oct 22, 2026204.40205.05202.75199.48199.48-0.90%270.10
Oct 21, 2026201.30202.30200.00201.30201.30+1.53%1370.52
Oct 20, 2026202.40202.80201.00198.26198.26-0.68%240.08
Oct 19, 2026199.88201.00198.00199.62199.62+1.32%1370.46
Oct 16, 2026195.06195.78194.50197.02197.02-0.31%590.19
Oct 15, 2026198.56199.82196.72197.64197.64+1.31%1710.56
Oct 14, 2026195.90198.46195.70198.16198.16+1.58%490.16
Oct 13, 2026193.82194.00192.36195.08195.08+1.33%990.32
Oct 12, 2026189.00193.28189.00192.52192.52+0.88%2410.78
Oct 09, 2026187.38190.84187.22190.84190.84+1.12%1060.34
Oct 08, 2026184.42188.74184.42188.72188.72+2.91%2960.95
Oct 07, 2026185.76186.94183.26183.38183.38-0.27%1050.34
Oct 06, 2026183.14183.88181.78183.88183.88-0.05%560.18
Oct 05, 2026182.84184.76182.84183.98183.98+0.40%780.22
Oct 02, 2026181.88183.36181.88183.24183.24-0.11%450.13
Oct 01, 2026181.00183.28180.36183.44183.44+1.34%2000.57
Sep 30, 2026180.90180.90179.80181.02181.02+0.09%440.13
Sep 29, 2026179.60180.34179.60180.86180.86-0.96%1610.46
Sep 28, 2026180.76182.88180.76182.62182.62+0.98%5821.70
Sep 25, 2026178.02180.84177.96180.84180.84-1.15%910.27
Sep 24, 2026182.12182.12182.12182.94182.94+0.93%100.03
Sep 23, 2026176.88181.50176.88181.26181.26+1.82%1820.53
Sep 22, 2026179.38179.52176.50178.02178.02-0.74%1820.49
Sep 21, 2026181.96181.96179.04179.34179.34-2.69%2530.69
Sep 18, 2026183.02184.68183.02184.30184.30+0.47%2260.62
Sep 17, 2026184.30185.00183.32183.44183.44-0.16%5941.54
Sep 16, 2026188.60188.66183.14183.74183.74-2.01%1920.50
Sep 15, 2026184.76187.50183.76187.50187.50+0.81%690.18
Sep 14, 2026187.02188.50186.00186.00186.00+1.00%830.21
Sep 11, 2026182.10184.98181.68184.16184.16+0.43%960.25
Sep 10, 2026185.28187.54182.32183.38183.38-0.05%740.19
Sep 09, 2026181.44184.78180.86183.48183.48+1.05%2560.64
Sep 08, 2026182.04183.32181.14181.58181.58+1.14%2420.61
Sep 07, 2026179.14179.52179.14179.54179.54-0.06%730.18
Sep 04, 2026182.04182.04178.80179.64179.64-1.79%3380.84
Sep 03, 2026181.18183.52181.18182.92182.92+0.16%2800.69
Sep 02, 2026182.86183.98181.48182.62182.62+1.42%6911.75
Sep 01, 2026177.54180.86177.54180.06180.06+1.99%2,0925.77
Aug 31, 2026176.98179.32176.60176.54176.54+1.81%2,8018.78
Aug 28, 2026173.40173.92172.34173.40173.40+1.93%00.00
Aug 27, 2026170.22171.86169.74170.12170.12-1.48%1680.52
Aug 26, 2026171.08172.68170.12172.68172.68-0.13%960.30
Aug 25, 2026173.12173.12171.82172.90172.90-0.02%920.28
Aug 24, 2026174.80174.88173.54172.94172.94-1.83%480.14