CVX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $1.93 | $2.10 | $1.93 | $2.09 | $4.94M |
| 2026-09-23 | $2.06 | $2.12 | $1.92 | $1.93 | $7.35M |
| 2026-09-22 | $2.07 | $2.08 | $1.98 | $2.06 | $5.46M |
| 2026-09-21 | $2.00 | $2.09 | $1.99 | $2.07 | $6.94M |
| 2026-09-20 | $1.99 | $2.03 | $1.89 | $2.00 | $4.27M |
| 2026-09-19 | $2.00 | $2.03 | $1.94 | $1.99 | $3.80M |
| 2026-09-18 | $1.91 | $2.03 | $1.91 | $2.00 | $4.60M |
| 2026-09-17 | $1.88 | $1.97 | $1.88 | $1.91 | $4.04M |
| 2026-09-16 | $1.85 | $1.88 | $1.79 | $1.88 | $4.72M |
| 2026-09-15 | $2.00 | $2.02 | $1.82 | $1.86 | $7.81M |
| 2026-09-14 | $2.04 | $2.10 | $2.00 | $2.00 | $3.05M |
| 2026-09-13 | $2.05 | $2.14 | $2.03 | $2.04 | $2.43M |
| 2026-09-12 | $2.06 | $2.09 | $2.04 | $2.05 | $1.34M |
| 2026-09-11 | $2.05 | $2.18 | $2.04 | $2.06 | $2.77M |
| 2026-09-10 | $2.18 | $2.18 | $2.04 | $2.05 | $3.50M |
| 2026-09-09 | $2.21 | $2.25 | $2.15 | $2.18 | $3.97M |
| 2026-09-08 | $2.24 | $2.27 | $2.21 | $2.21 | $5.15M |
| 2026-09-07 | $2.36 | $2.43 | $2.21 | $2.25 | $5.78M |
| 2026-09-06 | $2.31 | $2.40 | $2.29 | $2.36 | $3.95M |
| 2026-09-05 | $2.20 | $2.33 | $2.18 | $2.31 | $3.74M |
| 2026-09-04 | $2.32 | $2.35 | $2.18 | $2.20 | $4.26M |
| 2026-09-03 | $2.25 | $2.40 | $2.22 | $2.31 | $6.60M |
| 2026-09-02 | $2.46 | $2.47 | $2.22 | $2.25 | $7.46M |
| 2026-09-01 | $2.24 | $2.49 | $2.24 | $2.46 | $9.79M |
| 2026-08-31 | $2.20 | $2.27 | $2.17 | $2.24 | $6.05M |
| 2026-08-30 | $2.23 | $2.35 | $2.18 | $2.19 | $4.45M |
| 2026-08-29 | $2.29 | $2.29 | $2.23 | $2.23 | $2.80M |
| 2026-08-28 | $2.43 | $2.45 | $2.25 | $2.29 | $4.99M |
| 2026-08-27 | $2.46 | $2.49 | $2.38 | $2.42 | $9.38M |
| 2026-08-26 | $2.03 | $2.49 | $1.99 | $2.49 | $18.73M |