Chevron Corporation
CVXNYSEEnergy● Active
$187.31
$-1.04(-0.55%)
Market Cap$373.0B
P/E Ratio—
52W High$214.71
52W Low$136.7
Chevron Corporation（CVX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$214.71
Mar 30, 2026
-12.8% from here
5-Year Low5Y
$92.86
Aug 19, 2021
+101.7% from low
IPO Priceadj.
—
Jun 24, 1921
+0.0% since IPO
1 Year Ago
$140.76
Jun 9, 2025
+33.1% in 1Y
5 Years Ago
$108.73
Jun 8, 2021
+72.3% in 5Y
10 Years Ago
$103.09
Jun 8, 2016
+81.7% in 10Y
Historical Price Data · CVX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $189.06 | $189.61 | $186.59 | $187.31 | $187.31 | 6.3M | -0.93% |
| Jun 4, 2026 | $189.00 | $190.10 | $187.67 | $188.35 | $188.35 | 5.2M | -0.34% |
| Jun 3, 2026 | $188.89 | $191.48 | $187.96 | $189.71 | $189.71 | 8.0M | +0.43% |
| Jun 2, 2026 | $184.88 | $188.45 | $184.88 | $187.55 | $187.55 | 6.5M | +1.44% |
| Jun 1, 2026 | $184.38 | $187.94 | $184.02 | $185.83 | $185.83 | 8.9M | +0.79% |
| May 29, 2026 | $182.72 | $182.97 | $180.40 | $182.46 | $182.46 | 13.9M | -0.14% |
| May 28, 2026 | $183.71 | $185.26 | $182.09 | $183.03 | $183.03 | 8.7M | -0.37% |
| May 27, 2026 | $181.85 | $183.72 | $180.67 | $182.40 | $182.40 | 9.4M | +0.30% |
| May 26, 2026 | $190.00 | $190.49 | $183.90 | $184.71 | $184.71 | 14.3M | -2.78% |
| May 22, 2026 | $190.37 | $192.00 | $189.80 | $191.43 | $191.43 | 7.2M | +0.56% |
| May 21, 2026 | $193.79 | $194.16 | $189.00 | $191.01 | $191.01 | 9.1M | -1.43% |
| May 20, 2026 | $196.25 | $198.19 | $191.27 | $191.33 | $191.33 | 14.6M | -2.51% |
| May 19, 2026 | $194.93 | $198.87 | $193.47 | $197.25 | $197.25 | 11.8M | +1.19% |
| May 18, 2026 | $191.17 | $196.20 | $189.03 | $196.12 | $196.12 | 9.9M | +2.59% |
| May 15, 2026 | $188.60 | $191.50 | $187.90 | $191.10 | $191.10 | 11.2M | +1.33% |
| May 14, 2026 | $186.19 | $187.57 | $185.25 | $186.64 | $186.64 | 6.2M | +0.24% |
| May 13, 2026 | $185.81 | $186.01 | $183.96 | $186.00 | $186.00 | 7.6M | +0.10% |
| May 12, 2026 | $186.50 | $186.89 | $184.66 | $185.95 | $185.95 | 9.0M | -0.29% |
| May 11, 2026 | $183.00 | $185.20 | $183.00 | $184.74 | $184.74 | 12.0M | +0.95% |
| May 8, 2026 | $182.04 | $182.73 | $180.74 | $181.62 | $181.62 | 13.1M | -0.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CVX
Jan 1 → Dec 31 · 6 years2026+23.1%$152.17 → $187.31
+23.1%
2025+4.8%$145.48 → $152.41
+4.8%
2024-3.4%$149.99 → $144.84
-3.4%
2023-16.2%$178.04 → $149.16
-16.2%
2022+52.9%$117.42 → $179.49
+52.9%
2021+7.6%$109.06 → $117.35
+7.6%
Best Year2022 · +52.9%
Worst Year2023 · -16.2%
Positive Years4 / 6
Avg Annual Return+11.4%
6Y Total Return+71.7%
6Y CAGR~+9.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.75+0.00%
Mkt Cap $114.4BWhat If You Invested in CVX?
If you invested $1,000 in CVX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,817
Total Return+81.7%
CAGR~+6.2% / yr
Profit+$817
Based on Jun 8, 2016 · $103.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chevron Corporation（CVX）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $187.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVX 历史股价FMP 日线复权 OHLCV