CVX Daily Statistics
CVX daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Chevron Corporation (CVX) company overview
Chevron is an integrated energy company with exploration, production, and refining operations worldwide. It is the second-largest oil company in the United States with 2025 worldwide net oil-equivalent production of 3.7 million barrels per day, including 8.5 billion cubic feet per day of natural gas and 2.3 million barrels of liquids per day. Production takes place in North America, South America, Europe, Africa, Asia, and Australia. The company's refining networks arelocated in the United States and Asia, with a total worldwide refining capacity of 1.8 million barrels of oil a day at year-end 2025. Net proved reserves at year-end 2025 stood at 10.6 billion barrels of oil equivalent, consisting of 5.7 billion barrels of liquids and 29.2 trillion cubic feet of natural gas.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 211.05 | 213.72 | 210.71 | 211.98 | — |
| 2026-10-08 | 209.32 | 212.35 | 208.96 | 211.55 | — |
| 2026-10-07 | 208.44 | 210.1 | 204.86 | 205.15 | — |
| 2026-10-06 | 205.57 | 208.69 | 204.89 | 207.58 | — |
| 2026-10-05 | 206.83 | 207.23 | 201.96 | 206.47 | — |
| 2026-10-02 | 204.8 | 207.32 | 204.47 | 206.69 | — |
| 2026-10-01 | 203.32 | 207.4 | 202.91 | 207.1 | — |
| 2026-09-30 | 205.09 | 206.83 | 204.21 | 204.21 | — |
| 2026-09-29 | 203.05 | 205.47 | 202.7 | 204.38 | — |
| 2026-09-28 | 207 | 208.24 | 205.38 | 206.37 | — |
| 2026-09-25 | 203.8 | 206.54 | 203.49 | 204.45 | — |
| 2026-09-24 | 207.24 | 208.1 | 204.88 | 205.65 | — |
| 2026-09-23 | 204.46 | 207 | 203.48 | 205.51 | — |
| 2026-09-21 | 207.89 | 209 | 203.5 | 203.67 | — |
| 2026-09-18 | 211.09 | 211.9 | 207.41 | 209.51 | — |
| 2026-09-17 | 209.61 | 211.75 | 209.17 | 211.57 | — |
| 2026-09-16 | 215.09 | 215.27 | 210.37 | 211.54 | — |
| 2026-09-15 | 212.88 | 217.78 | 212.74 | 217.77 | — |
| 2026-09-14 | 217 | 217.65 | 211.27 | 212.17 | — |
| 2026-09-11 | 212.02 | 215.55 | 212.49 | 214.06 | — |
| 2026-09-10 | 217.4 | 217.4 | 211.34 | 212.76 | — |
| 2026-09-09 | 212.88 | 215.28 | 212.23 | 213.81 | — |
| 2026-09-08 | 211.25 | 213.3 | 209.18 | 209.8 | — |
| 2026-09-04 | 209.51 | 209.86 | 207.12 | 208.6 | — |
| 2026-09-02 | 210.49 | 212.79 | 209.46 | 211.78 | — |
| 2026-09-01 | 209 | 211.07 | 207.8 | 211.05 | — |
| 2026-08-31 | 206.08 | 208.42 | 203.84 | 206.14 | — |
| 2026-08-28 | 199.98 | 202.24 | 199.56 | 201.86 | — |
| 2026-08-27 | 199.57 | 200.88 | 197.82 | 199.77 | — |
| 2026-08-26 | 198.73 | 202.39 | 198.12 | 200.21 | — |
| 2026-08-25 | 201.03 | 202.06 | 199.79 | 199.89 | — |
| 2026-08-24 | 203.67 | 205.3 | 201.75 | 203.09 | — |
| 2026-08-21 | 205.93 | 207.82 | 205.01 | 205.27 | — |
| 2026-08-20 | 208.9 | 208.98 | 205.55 | 205.77 | — |
| 2026-08-19 | 205.05 | 207.68 | 204.26 | 205.76 | — |
| 2026-08-18 | 205.03 | 206.22 | 203.71 | 205.74 | — |
| 2026-08-17 | 200.73 | 203.68 | 199.85 | 202.7 | — |
| 2026-08-14 | 198.87 | 201.61 | 198.35 | 200 | — |
| 2026-08-13 | 195 | 198.09 | 193.78 | 197.7 | — |
| 2026-08-12 | 195.22 | 197.4 | 194.58 | 196.6 | — |
| 2026-08-11 | 194.25 | 197.46 | 194.25 | 196.66 | — |
| 2026-08-10 | 188.88 | 194.98 | 188.92 | 194.91 | — |
| 2026-08-07 | 186.21 | 187.7 | 185.87 | 186.56 | — |
| 2026-08-06 | 188.97 | 189.78 | 187.06 | 189.23 | — |
| 2026-08-05 | 191.19 | 191.32 | 186.27 | 186.41 | — |
| 2026-08-04 | 190.15 | 191.47 | 186.34 | 190.4 | — |
| 2026-08-03 | 195.38 | 195.86 | 191.81 | 193.18 | — |
| 2026-07-31 | 195.11 | 197.55 | 191.54 | 196.83 | — |
| 2026-07-30 | 189.91 | 193.12 | 189.32 | 192.31 | — |
| 2026-07-29 | 192.5 | 193.53 | 190.78 | 191.86 | — |
| 2026-07-28 | 191.47 | 191.95 | 186.73 | 187.58 | — |
| 2026-07-27 | 188.67 | 192.49 | 188.67 | 190 | — |
| 2026-07-24 | 194.46 | 196.87 | 193.8 | 194.79 | — |
| 2026-07-23 | 196.3 | 197.69 | 194.05 | 194.42 | — |
| 2026-07-22 | 193.4 | 193.7 | 191.95 | 192.98 | — |
| 2026-07-21 | 190.5 | 191.26 | 189.32 | 191.07 | — |
| 2026-07-20 | 186.29 | 190.34 | 185.93 | 189.71 | — |
| 2026-07-17 | 187.47 | 188.12 | 185.54 | 187.38 | — |
| 2026-07-16 | 182.57 | 184.82 | 181.95 | 183.86 | — |
| 2026-07-15 | 182.17 | 182.4 | 178.57 | 181.6 | — |
| 2026-07-14 | 182.75 | 183.36 | 180.63 | 181.76 | — |
| 2026-07-13 | 179.01 | 182.38 | 179.01 | 182.2 | — |
| 2026-07-10 | 174.96 | 176.4 | 173.51 | 176.4 | — |
| 2026-07-09 | 174.63 | 175.59 | 173.9 | 174.05 | — |
| 2026-07-08 | 176.8 | 178.58 | 174.95 | 175.97 | — |
| 2026-07-07 | 170.14 | 174.6 | 170.1 | 174.01 | — |
| 2026-07-06 | 168.86 | 169.26 | 167.16 | 168.1 | — |
| 2026-07-02 | 168.28 | 169.55 | 167.4 | 169.2 | — |
| 2026-07-01 | 164.78 | 167.47 | 164.78 | 165.69 | — |
| 2026-06-30 | 169.7 | 170.46 | 165.2 | 165.76 | — |
| 2026-06-29 | 171.37 | 171.6 | 168.37 | 168.47 | — |
| 2026-06-26 | 172.24 | 172.24 | 169.93 | 171.06 | — |
| 2026-06-25 | 170.22 | 172.75 | 169.27 | 172.24 | — |
| 2026-06-24 | 173.89 | 173.89 | 170.86 | 171.45 | — |
| 2026-06-23 | 175.78 | 176.4 | 174.7 | 175.98 | — |
| 2026-06-22 | 174.08 | 175.45 | 172.86 | 175.06 | — |
| 2026-06-18 | 175.64 | 175.49 | 172.24 | 173.63 | — |
| 2026-06-17 | 179.01 | 180.08 | 177.1 | 177.58 | — |
| 2026-06-16 | 178.62 | 180.25 | 178.33 | 180.11 | — |
| 2026-06-15 | 178.9 | 181.66 | 177.8 | 180.4 | — |
| 2026-06-12 | 185.08 | 188.38 | 184.36 | 187.22 | — |
| 2026-06-11 | 191.81 | 192.25 | 185.72 | 185.82 | — |
| 2026-06-10 | 189.19 | 192.68 | 188.35 | 189.8 | — |
| 2026-06-09 | 188.5 | 189.38 | 185.47 | 186.76 | — |
| 2026-06-05 | 189.06 | 189.61 | 186.59 | 187.31 | — |
| 2026-06-04 | 189 | 190.09 | 187.67 | 188.35 | — |
| 2026-06-03 | 188.89 | 191.48 | 188 | 189.71 | — |
| 2026-06-02 | 184.88 | 188.45 | 185.03 | 187.55 | — |
| 2026-06-01 | 184.38 | 187.94 | 184.02 | 185.83 | — |
| 2026-05-29 | 182.71 | 182.9 | 180.4 | 182.46 | — |
| 2026-05-28 | 183.71 | 185.26 | 182.09 | 183.03 | — |
| 2026-05-27 | 181.85 | 183.72 | 180.67 | 182.4 | — |
| 2026-05-22 | 190.37 | 192 | 189.8 | 191.43 | — |
| 2026-05-21 | 193.79 | 194.16 | 189 | 191.01 | — |
| 2026-05-20 | 196.25 | 198.19 | 191.27 | 191.33 | — |
| 2026-05-19 | 194.93 | 198.87 | 193.47 | 197.25 | — |
| 2026-05-18 | 191.17 | 196.2 | 189.03 | 196.12 | — |
| 2026-05-15 | 188.6 | 191.48 | 187.93 | 191.1 | — |
| 2026-05-14 | 186.19 | 187.56 | 185.25 | 186.64 | — |
| 2026-05-13 | 185.81 | 186 | 183.96 | 186 | — |
| 2026-05-12 | 186.5 | 186.89 | 184.66 | 185.95 | — |
| 2026-05-11 | 183 | 185.19 | 183 | 184.74 | — |
| 2026-05-08 | 182.04 | 182.73 | 180.74 | 181.62 | — |
| 2026-05-07 | 181.58 | 183.44 | 179.53 | 182.5 | — |
| 2026-05-06 | 185.59 | 186.77 | 183.13 | 185.16 | — |
| 2026-05-05 | 191.22 | 193.66 | 190.45 | 192.64 | — |
| 2026-05-04 | 190.85 | 193.71 | 187.97 | 192.28 | — |
| 2026-05-01 | 191.3 | 194.09 | 189.74 | 190.63 | — |
| 2026-04-30 | 190.25 | 194.13 | 188.5 | 193.31 | — |
| 2026-04-29 | 190.13 | 192.62 | 189.54 | 192.22 | — |
| 2026-04-28 | 188.28 | 189.96 | 186.55 | 188.36 | — |
| 2026-04-27 | 186.19 | 188.37 | 183.67 | 184.78 | — |
| 2026-04-24 | 185.23 | 186.42 | 183.21 | 185.21 | — |
| 2026-04-23 | 187.12 | 188.42 | 185.49 | 187.6 | — |
| 2026-04-22 | 187.27 | 189.42 | 186.13 | 186.32 | — |
| 2026-04-21 | 183.97 | 186.37 | 182.34 | 185.98 | — |
| 2026-04-20 | 184.5 | 186.27 | 182.84 | 183.25 | — |
| 2026-04-17 | 181.89 | 184.3 | 177.74 | 183.99 | — |
| 2026-04-16 | 185.62 | 188.23 | 185.45 | 188.15 | — |
| 2026-04-15 | 186.35 | 187.22 | 184.04 | 184.91 | — |