CVX Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $2.13 | $2.15 | $1.98 | $1.98 | $3.66M |
| 2026-10-11 | $2.08 | $2.20 | $2.04 | $2.13 | $6.48M |
| 2026-10-10 | $2.11 | $2.13 | $2.08 | $2.08 | $3.03M |
| 2026-10-09 | $2.02 | $2.13 | $1.99 | $2.11 | $7.63M |
| 2026-10-08 | $2.22 | $2.37 | $1.97 | $2.02 | $12.32M |
| 2026-10-07 | $2.23 | $2.24 | $2.05 | $2.22 | $6.89M |
| 2026-10-06 | $2.26 | $2.26 | $2.18 | $2.23 | $2.81M |
| 2026-10-05 | $2.30 | $2.38 | $2.21 | $2.26 | $6.66M |
| 2026-10-04 | $2.31 | $2.31 | $2.23 | $2.30 | $3.29M |
| 2026-10-03 | $2.23 | $2.32 | $2.23 | $2.31 | $4.29M |
| 2026-10-02 | $2.09 | $2.38 | $2.09 | $2.23 | $18.57M |
| 2026-10-01 | $2.17 | $2.20 | $2.08 | $2.09 | $3.82M |
| 2026-09-30 | $2.19 | $2.24 | $2.14 | $2.16 | $5.76M |
| 2026-09-29 | $2.23 | $2.39 | $2.15 | $2.19 | $13.45M |
| 2026-09-28 | $2.24 | $2.24 | $1.99 | $2.23 | $10.48M |
| 2026-09-27 | $2.05 | $2.25 | $2.02 | $2.25 | $11.82M |
| 2026-09-26 | $2.07 | $2.10 | $2.02 | $2.05 | $3.22M |
| 2026-09-25 | $2.09 | $2.12 | $2.04 | $2.08 | $4.57M |
| 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 |