CVX Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $2.37 | $2.37 | $2.00 | $2.00 | $8.99M |
| 2026-10-28 | $2.31 | $2.44 | $2.27 | $2.37 | $7.39M |
| 2026-10-27 | $2.38 | $2.38 | $2.26 | $2.31 | $6.55M |
| 2026-10-26 | $2.47 | $2.53 | $2.37 | $2.37 | $8.06M |
| 2026-10-25 | $2.52 | $2.54 | $2.40 | $2.48 | $4.95M |
| 2026-10-24 | $2.42 | $2.53 | $2.34 | $2.53 | $8.30M |
| 2026-10-23 | $2.45 | $2.54 | $2.37 | $2.43 | $6.86M |
| 2026-10-22 | $2.63 | $2.63 | $2.43 | $2.44 | $9.12M |
| 2026-10-21 | $2.40 | $2.71 | $2.40 | $2.62 | $25.32M |
| 2026-10-20 | $2.10 | $2.41 | $2.07 | $2.40 | $13.33M |
| 2026-10-19 | $2.06 | $2.13 | $2.01 | $2.10 | $3.99M |
| 2026-10-18 | $1.92 | $2.07 | $1.92 | $2.06 | $8.50M |
| 2026-10-17 | $1.96 | $1.96 | $1.88 | $1.92 | $2.95M |
| 2026-10-16 | $2.01 | $2.02 | $1.92 | $1.96 | $3.04M |
| 2026-10-15 | $1.89 | $2.06 | $1.78 | $2.01 | $9.93M |
| 2026-10-14 | $1.96 | $1.98 | $1.86 | $1.89 | $2.57M |
| 2026-10-13 | $1.99 | $2.05 | $1.92 | $1.96 | $5.49M |
| 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 |