CVX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.3 |
| 2017 | 0.08 |
| 2017 | -0.69 |
| 2017 | -1.16 |
| 2017 | 0.37 |
| 2017 | -0.2 |
| 2017 | -2.67 |
| 2017 | -0.55 |
| 2017 | 2.62 |
| 2017 | -2.33 |
| 2017 | -2.56 |
| 2017 | 0.67 |
| 2017 | 0.35 |
| 2017 | 1.53 |
| 2017 | -2.77 |
| 2017 | -1.21 |
| 2017 | 0.86 |
| 2017 | -0.44 |
| 2017 |
In the last 52 weeks, CVX increased in 30 and decreased in 22. The average return for this period was +0.04%, while the median return was +0.83%. Maximum gain was +5.37% on 2025-07-11 and maximum loss was -13.79% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, CVX increased in 30 and decreased in 22. The average return for this period was +0.04%, while the median return was +0.83%. Maximum gain was +5.37% on 2025-07-11 and maximum loss was -13.79% on 2025-04-04.
In the last 52 weeks, CVX increased in 30 and decreased in 22. The average return for this period was +0.04%, while the median return was +0.83%. Maximum gain was +5.37% on 2025-07-11 and maximum loss was -13.79% on 2025-04-04.
| 2025-12-26 | 148.8 | 150.0 | +0.8% |
| 2025-12-19 | 149.8 | 147.8 | -1.4% |
| 2025-12-12 | 149.3 | 150.0 | +0.5% |
| 2025-12-05 | 151.8 | 150.0 | -1.2% |
| 2025-11-28 | 149.8 | 151.1 | +0.9% |
| 2025-11-21 | 157.7 | 150.0 | -4.9% |
| 2025-11-14 | 155.4 | 157.6 | +1.4% |
| 2025-11-07 | 157.4 | 155.0 | -1.5% |
| 2025-10-31 | 155.8 | 157.7 | +1.2% |
| 2025-10-24 | 153.4 | 155.6 | +1.4% |
| 2025-10-17 | 150.0 | 153.1 | +2.1% |
| 2025-10-10 | 154.0 | 148.9 | -3.3% |
| 2025-10-03 | 159.1 | 153.6 | -3.5% |
| 2025-09-26 | 155.6 | 160.2 | +2.9% |
| 2025-09-19 | 157.4 | 156.2 | -0.7% |
| 2025-09-12 | 153.9 | 157.1 | +2.1% |
| 2025-09-05 | 160.5 | 153.7 | -4.2% |
| 2025-08-29 | 157.9 | 160.6 | +1.7% |
| 2025-08-22 | 156.1 | 158.2 | +1.3% |
| 2025-08-15 | 155.3 | 156.6 | +0.8% |
| 2025-08-08 | 151.3 | 155.0 | +2.5% |
| 2025-08-01 | 155.4 | 151.4 | -2.6% |
| 2025-07-25 | 151.2 | 154.8 | +2.4% |
| 2025-07-18 | 154.9 | 150.0 | -3.1% |
| 2025-07-11 | 147.4 | 155.3 | +5.4% |
| 2025-07-03 | 143.0 | 148.4 | +3.7% |
| 2025-06-27 | 152.1 | 143.8 | -5.5% |
| 2025-06-20 | 145.7 | 149.6 | +2.6% |
| 2025-06-13 | 140.6 | 145.9 | +3.8% |
| 2025-06-06 | 138.5 | 140.2 | +1.2% |
| 0.03 |
| 2017 | -0.59 |
| 2017 | -2.21 |
| 2017 | -1.19 |
| 2017 | 3.5 |
| 2017 | 1.83 |
| 2017 | -3.06 |
| 2017 | -0.67 |
| 2017 | -0.72 |
| 2017 | 0.97 |
| 2017 | -1.03 |
| 2017 | 4.79 |
| 2017 | 1.59 |
| 2017 | -0.53 |
| 2017 | -2.54 |
| 2017 | 1.64 |
| 2017 | 0.2 |
| 2017 | 1.3 |
| 2017 | 2.5 |
| 2017 | 2.51 |
| 2017 | 0.23 |
| 2017 | 0.52 |
| 2017 | 1.55 |
| 2017 | -1 |
| 2017 | -4.36 |
| 2017 | 1.61 |
| 2017 | 1.57 |
| 2017 | -2.14 |
| 2017 | 1.52 |
| 2017 | 3.16 |
| 2017 | 0.09 |
| 2017 | -0.47 |
| 2017 | 4.22 |
| 2017 | -0.03 |
| 2018 | 1.74 |
| 2018 | 4.49 |
| 2018 | -1.77 |
| 2018 | -0.08 |
| 2018 | -8.83 |
| 2018 | -2.98 |
| 2018 | -2.32 |
| 2018 | 0.28 |
| 2018 | -1.36 |
| 2018 | 5.22 |
| 2018 | -1.79 |
| 2018 | -1.82 |
| 2018 | -0.18 |
| 2018 | 0.76 |
| 2018 | 4.01 |
| 2018 | 1.42 |
| 2018 | 3.79 |
| 2018 | -1.17 |
| 2018 | 2.57 |
| 2018 | -1.83 |
| 2018 | -5.12 |
| 2018 | 2.27 |
| 2018 | 1.53 |
| 2018 | -2.15 |
| 2018 | 0.6 |
| 2018 | 1.61 |
| 2018 | -0.91 |
| 2018 | -0.77 |
| 2018 | -0.6 |
| 2018 | 2.96 |
| 2018 | -2.14 |
| 2018 | -0.87 |
| 2018 | -4.47 |
| 2018 | 0.86 |
| 2018 | -0.75 |
| 2018 | -3.64 |
| 2018 | 1.69 |
| 2018 | 2.99 |
| 2018 | 0.3 |
| 2018 | 1.8 |
| 2018 | -5.06 |
| 2018 | 0.37 |
| 2018 | -5.56 |
| 2018 | 2.4 |
| 2018 | 2.48 |
| 2018 | -1.52 |
| 2018 | -3.84 |
| 2018 | 3.79 |
| 2018 | -4.37 |
| 2018 | -1.27 |
| 2018 | -8.14 |
| 2018 | 5.18 |
| 2019 | 1.53 |
| 2019 | 1.33 |
| 2019 | 2.72 |
| 2019 | 0.09 |
| 2019 | 5.77 |
| 2019 | 0.07 |
| 2019 | 2.07 |
| 2019 | 0.41 |
| 2019 | 2.19 |
| 2019 | -0.86 |
| 2019 | 1.99 |
| 2019 | -1.69 |
| 2019 | 0.2 |
| 2019 | 2.06 |
| 2019 | -5.53 |
| 2019 | -0.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 188.6 | 189.16 | 184.6 | 187.02 | — |
| 2026-04-13 | 191.45 | 192.59 | 189.72 | 191.78 | — |
| 2026-04-10 | 189.71 | 190.96 | 186.47 | 188.55 | — |
| 2026-04-09 | 194.31 | 196.67 | 189.28 | 190.36 | — |
| 2026-04-08 | 191.41 | 193.17 | 188.6 | 192.89 | — |
| 2026-04-07 | 199.97 | 204.62 | 199.24 | 201.54 | — |
| 2026-04-06 | 198.5 | 199.77 | 196.35 | 198.86 | — |
| 2026-04-02 | 202.51 | 205.48 | 198.04 | 198.97 | — |
| 2026-04-01 | 201.99 | 204.78 | 194.91 | 197.41 | — |
| 2026-03-31 | 210.9 | 213.1 | 201.96 | 206.9 | — |
| 2026-03-30 | 213.26 | 214.71 | 210.29 | 210.71 | — |
| 2026-03-27 | 208.15 | 212.46 | 206.25 | 211.15 | — |
| 2026-03-26 | 206.03 | 209.21 | 205.16 | 207.79 | — |
| 2026-03-25 | 206 | 207.24 | 204.66 | 205.15 | — |
| 2026-03-24 | 206.05 | 209.79 | 205.81 | 206.79 | — |
| 2026-03-23 | 198.63 | 205.36 | 197.45 | 205.21 | — |
| 2026-03-20 | 201.4 | 205.07 | 201 | 201.73 | — |
| 2026-03-19 | 199.79 | 202.44 | 199 | 201.44 | — |
| 2026-03-18 | 199.22 | 200.73 | 198.51 | 198.61 | — |
| 2026-03-17 | 197.49 | 200.58 | 196.46 | 197.97 | — |
| 2026-03-16 | 196.6 | 197.84 | 195.57 | 196.84 | — |
| 2026-03-13 | 196 | 197.63 | 194.69 | 196.82 | — |
| 2026-03-12 | 192.58 | 198.88 | 191.77 | 196.97 | — |
| 2026-03-11 | 186.59 | 191.86 | 186.49 | 191.79 | — |
| 2026-03-10 | 188.63 | 189.18 | 185.64 | 186.29 | — |
| 2026-03-09 | 191 | 191.65 | 188.11 | 189.44 | — |
| 2026-03-06 | 190.88 | 192.41 | 188.12 | 189.94 | — |
| 2026-03-05 | 186.6 | 189.97 | 186.49 | 189.9 | — |
| 2026-03-04 | 187.45 | 188.46 | 184.15 | 186.03 | — |
| 2026-03-03 | 190.52 | 191.56 | 187.42 | 188.77 | — |
| 2026-03-02 | 190.33 | 191.44 | 187.22 | 189.6 | — |
| 2026-02-27 | 186 | 187.55 | 183.77 | 186.76 | — |
| 2026-02-26 | 182.9 | 186.26 | 181.76 | 184.16 | — |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | — |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | — |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | — |
| 2026-02-24 | 185.29 | 185.96 | 183.85 | 185.34 | — |
| 2026-02-23 | 184.67 | 186.63 | 184.05 | 184.91 | — |
| 2026-02-20 | 184.59 | 184.89 | 182.32 | 183.93 | — |
| 2026-02-19 | 185.29 | 187.9 | 184.74 | 184.78 | — |
| 2026-02-18 | 183.23 | 183.92 | 181.98 | 183.87 | — |
| 2026-02-17 | 183.3 | 183.8 | 178.74 | 180.55 | — |
| 2026-02-13 | 182.54 | 184.84 | 181.72 | 183.74 | — |
| 2026-02-12 | 185.8 | 185.8 | 182.09 | 182.4 | — |
| 2026-02-11 | 183.94 | 186.52 | 183.55 | 185.82 | — |
| 2026-02-10 | 182.73 | 182.95 | 180.86 | 182.26 | — |
| 2026-02-09 | 181.01 | 182.82 | 179.95 | 182.6 | — |
| 2026-02-06 | 180.3 | 182.1 | 179.51 | 180.86 | — |
| 2026-02-05 | 179.64 | 180.46 | 177.41 | 179.23 | — |
| 2026-02-04 | 178.88 | 182.59 | 178.88 | 181.23 | — |
| 2026-02-03 | 173.88 | 178.82 | 173.75 | 178.04 | — |
| 2026-02-02 | 173.44 | 176.27 | 172.65 | 174.03 | — |
| 2026-01-30 | 172.62 | 177.3 | 171.27 | 176.9 | — |
| 2026-01-29 | 172.65 | 174.92 | 171.04 | 171.19 | — |
| 2026-01-28 | 169.96 | 170.42 | 168.2 | 169.93 | — |
| 2026-01-27 | 167.77 | 169.35 | 166.65 | 169.05 | — |
| 2026-01-26 | 168.33 | 168.41 | 166.77 | 167.5 | — |
| 2026-01-23 | 167.95 | 168.44 | 166.44 | 166.72 | — |
| 2026-01-22 | 166.26 | 167.56 | 165.73 | 166.66 | — |
| 2026-01-21 | 167 | 168.48 | 166.06 | 166.73 | — |
| 2026-01-20 | 166.71 | 167.65 | 165.15 | 165.3 | — |