← Back to watchlist

Stock detail

CVX · CVX

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$217.77
Consensus target
$213.04
Gap to consensus
-2.2%
Confidence
54%
Analyst range
$160.00 – $243.00
Std deviation
$23.93
Last updated
Sep 15, 11:33 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$221.21USD$175.00 – $243.00USD24—
MarketBeat$211.35USD$160.00 – $243.00USD26—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $196.60, High $197.84, Low $195.58, Close $196.84, Volume 12.7M.
  • 2026-03-17: Open $197.49, High $200.58, Low $196.46, Close $197.97, Volume 14M.
  • 2026-03-18: Open $199.22, High $200.73, Low $198.51, Close $198.61, Volume 13.3M.
  • 2026-03-19: Open $199.79, High $202.44, Low $199.00, Close $201.44, Volume 16.9M.
  • 2026-03-20: Open $201.40, High $205.08, Low $201.00, Close $201.73, Volume 35.8M.
  • 2026-03-23: Open $198.63, High $205.36, Low $197.37, Close $205.21, Volume 15.7M.
  • 2026-03-24: Open $206.05, High $209.79, Low $205.81, Close $206.79, Volume 16.7M.
  • 2026-03-25: Open $206.00, High $207.24, Low $204.62, Close $205.15, Volume 8.9M.
  • 2026-03-26: Open $206.03, High $209.21, Low $205.16, Close $207.79, Volume 11.1M.
  • 2026-03-27: Open $208.15, High $212.46, Low $206.25, Close $211.15, Volume 13.9M.
  • 2026-03-30: Open $213.26, High $214.71, Low $210.29, Close $210.71, Volume 10.4M.
  • 2026-03-31: Open $210.90, High $213.10, Low $201.96, Close $206.90, Volume 17.4M.
  • 2026-04-01: Open $201.99, High $204.78, Low $194.91, Close $197.41, Volume 23.1M.
  • 2026-04-02: Open $202.51, High $205.48, Low $198.04, Close $198.97, Volume 11.5M.
  • 2026-04-06: Open $198.50, High $199.77, Low $196.35, Close $198.86, Volume 8.2M.
  • 2026-04-07: Open $199.97, High $204.62, Low $199.24, Close $201.54, Volume 11.7M.
  • 2026-04-08: Open $191.41, High $193.17, Low $188.60, Close $192.89, Volume 17.2M.
  • 2026-04-09: Open $194.31, High $196.67, Low $189.27, Close $190.36, Volume 11.6M.
  • 2026-04-10: Open $189.71, High $190.96, Low $186.47, Close $188.55, Volume 11.2M.
  • 2026-04-13: Open $191.45, High $192.61, Low $189.72, Close $191.78, Volume 12M.
  • 2026-04-14: Open $188.60, High $189.17, Low $184.60, Close $187.02, Volume 12.1M.
  • 2026-04-15: Open $186.36, High $187.24, Low $184.04, Close $184.91, Volume 8.7M.
  • 2026-04-16: Open $185.62, High $188.23, Low $185.34, Close $188.15, Volume 8M.
  • 2026-04-17: Open $181.89, High $184.30, Low $177.74, Close $183.99, Volume 15.7M.
  • 2026-04-20: Open $184.50, High $186.27, Low $182.83, Close $183.25, Volume 9.7M.
  • 2026-04-21: Open $183.97, High $186.37, Low $182.34, Close $185.98, Volume 9.8M.
  • 2026-04-22: Open $187.27, High $189.42, Low $186.12, Close $186.32, Volume 8.7M.
  • 2026-04-23: Open $187.12, High $188.42, Low $185.50, Close $187.60, Volume 6.7M.
  • 2026-04-24: Open $185.23, High $186.42, Low $183.20, Close $185.21, Volume 9.6M.
  • 2026-04-27: Open $186.19, High $188.37, Low $183.67, Close $184.78, Volume 10.8M.
  • 2026-04-28: Open $188.28, High $189.96, Low $186.55, Close $188.36, Volume 10.8M.
  • 2026-04-29: Open $190.13, High $192.62, Low $189.50, Close $192.22, Volume 8.6M.
  • 2026-04-30: Open $190.25, High $194.13, Low $188.50, Close $193.31, Volume 11.7M.
  • 2026-05-01: Open $191.30, High $194.09, Low $189.75, Close $190.63, Volume 10.4M.
  • 2026-05-04: Open $190.85, High $193.71, Low $187.97, Close $192.28, Volume 8.2M.
  • 2026-05-05: Open $191.22, High $193.67, Low $190.45, Close $192.64, Volume 5.6M.
  • 2026-05-06: Open $185.59, High $186.78, Low $183.14, Close $185.16, Volume 11.1M.
  • 2026-05-07: Open $181.58, High $183.44, Low $179.53, Close $182.50, Volume 12.2M.
  • 2026-05-08: Open $182.04, High $182.73, Low $180.74, Close $181.62, Volume 13.1M.
  • 2026-05-11: Open $183.00, High $185.20, Low $183.00, Close $184.74, Volume 12M.
  • 2026-05-12: Open $186.50, High $186.89, Low $184.66, Close $185.95, Volume 9M.
  • 2026-05-13: Open $185.81, High $186.01, Low $183.96, Close $186.00, Volume 7.6M.
  • 2026-05-14: Open $186.19, High $187.57, Low $185.25, Close $186.64, Volume 6.2M.
  • 2026-05-15: Open $188.60, High $191.50, Low $187.90, Close $191.10, Volume 11.2M.
  • 2026-05-18: Open $191.17, High $196.20, Low $189.03, Close $196.12, Volume 9.9M.
  • 2026-05-19: Open $194.93, High $198.87, Low $193.47, Close $197.25, Volume 11.8M.
  • 2026-05-20: Open $196.25, High $198.19, Low $191.27, Close $191.33, Volume 14.6M.
  • 2026-05-21: Open $193.79, High $194.16, Low $189.00, Close $191.01, Volume 9.1M.
  • 2026-05-22: Open $190.37, High $192.00, Low $189.80, Close $191.43, Volume 7.2M.
  • 2026-05-26: Open $190.00, High $190.49, Low $183.90, Close $184.71, Volume 14.3M.
  • 2026-05-27: Open $181.85, High $183.72, Low $180.67, Close $182.40, Volume 9.4M.
  • 2026-05-28: Open $183.71, High $185.26, Low $182.09, Close $183.03, Volume 8.7M.
  • 2026-05-29: Open $182.72, High $182.97, Low $180.40, Close $182.46, Volume 13.9M.
  • 2026-06-01: Open $184.38, High $187.94, Low $184.02, Close $185.83, Volume 8.9M.
  • 2026-06-02: Open $184.88, High $188.45, Low $184.88, Close $187.55, Volume 6.5M.
  • 2026-06-03: Open $188.89, High $191.48, Low $187.96, Close $189.71, Volume 8M.
  • 2026-06-04: Open $189.00, High $190.10, Low $187.67, Close $188.35, Volume 5.2M.
  • 2026-06-05: Open $189.06, High $189.61, Low $186.59, Close $187.31, Volume 6.3M.
  • 2026-06-08: Open $188.70, High $191.03, Low $188.50, Close $189.24, Volume 6.1M.
  • 2026-06-09: Open $188.50, High $189.38, Low $185.47, Close $186.76, Volume 8.5M.
  • 2026-06-10: Open $189.19, High $192.69, Low $188.23, Close $189.80, Volume 10M.
  • 2026-06-11: Open $191.81, High $192.25, Low $185.55, Close $185.82, Volume 9.3M.
  • 2026-06-12: Open $185.08, High $188.40, Low $184.36, Close $187.22, Volume 8.7M.
  • 2026-06-15: Open $178.90, High $181.67, Low $177.76, Close $180.40, Volume 10.2M.
  • 2026-06-16: Open $178.62, High $180.25, Low $178.33, Close $180.11, Volume 6.7M.
  • 2026-06-17: Open $179.01, High $180.08, Low $177.10, Close $177.58, Volume 8.4M.
  • 2026-06-18: Open $175.64, High $175.64, Low $172.23, Close $173.63, Volume 19.1M.
  • 2026-06-22: Open $174.08, High $175.45, Low $172.86, Close $175.06, Volume 11.1M.
  • 2026-06-23: Open $175.78, High $176.40, Low $174.70, Close $175.98, Volume 6.6M.
  • 2026-06-24: Open $173.89, High $173.99, Low $170.86, Close $171.45, Volume 10.6M.
  • 2026-06-25: Open $170.22, High $172.77, Low $169.27, Close $172.24, Volume 8M.
  • 2026-06-26: Open $172.24, High $172.25, Low $169.93, Close $171.06, Volume 13.1M.
  • 2026-06-29: Open $171.37, High $171.60, Low $168.37, Close $168.47, Volume 8.8M.
  • 2026-06-30: Open $169.70, High $170.46, Low $165.20, Close $165.76, Volume 19.4M.
  • 2026-07-01: Open $164.78, High $167.47, Low $164.78, Close $165.69, Volume 9.2M.
  • 2026-07-02: Open $168.28, High $169.55, Low $167.40, Close $169.20, Volume 9.6M.
  • 2026-07-06: Open $168.86, High $169.26, Low $167.16, Close $168.10, Volume 10M.
  • 2026-07-07: Open $170.14, High $174.61, Low $170.00, Close $174.01, Volume 9.7M.
  • 2026-07-08: Open $176.80, High $178.58, Low $174.95, Close $175.97, Volume 9.9M.
  • 2026-07-09: Open $174.63, High $175.59, Low $173.90, Close $174.05, Volume 6.6M.
  • 2026-07-10: Open $174.97, High $176.42, Low $173.51, Close $176.40, Volume 6M.
  • 2026-07-13: Open $179.02, High $182.38, Low $179.02, Close $182.20, Volume 7.7M.
  • 2026-07-14: Open $182.75, High $183.36, Low $180.63, Close $181.76, Volume 6.8M.
  • 2026-07-15: Open $182.17, High $182.40, Low $178.58, Close $181.60, Volume 6.7M.
  • 2026-07-16: Open $182.57, High $184.83, Low $181.95, Close $183.86, Volume 6.3M.
  • 2026-07-17: Open $187.47, High $188.15, Low $185.50, Close $187.38, Volume 7.1M.
  • 2026-07-20: Open $186.29, High $190.35, Low $185.93, Close $189.71, Volume 7.8M.
  • 2026-07-21: Open $190.50, High $191.26, Low $189.32, Close $191.07, Volume 6.9M.
  • 2026-07-22: Open $193.40, High $193.70, Low $191.94, Close $192.98, Volume 6.1M.
  • 2026-07-23: Open $196.30, High $197.69, Low $194.02, Close $194.42, Volume 8.2M.
  • 2026-07-24: Open $194.46, High $196.87, Low $193.80, Close $194.79, Volume 6.7M.
  • 2026-07-27: Open $188.67, High $192.49, Low $188.67, Close $190.00, Volume 7.4M.
  • 2026-07-28: Open $191.47, High $191.97, Low $186.73, Close $187.58, Volume 7.4M.
  • 2026-07-29: Open $192.50, High $193.56, Low $190.78, Close $191.86, Volume 8.1M.
  • 2026-07-30: Open $189.91, High $193.12, Low $189.31, Close $192.31, Volume 6.6M.
  • 2026-07-31: Open $195.11, High $197.55, Low $191.54, Close $196.83, Volume 10M.
  • 2026-08-03: Open $195.38, High $195.86, Low $191.81, Close $193.18, Volume 9.5M.
  • 2026-08-04: Open $190.15, High $191.47, Low $186.34, Close $190.40, Volume 9.5M.
  • 2026-08-05: Open $191.19, High $191.38, Low $186.27, Close $186.41, Volume 8.3M.
  • 2026-08-06: Open $188.97, High $189.78, Low $187.02, Close $189.23, Volume 7.2M.
  • 2026-08-07: Open $186.21, High $187.75, Low $185.87, Close $186.56, Volume 7.1M.
  • 2026-08-10: Open $188.88, High $194.99, Low $188.88, Close $194.91, Volume 13.7M.
  • 2026-08-11: Open $194.25, High $197.46, Low $194.25, Close $196.66, Volume 6M.
  • 2026-08-12: Open $195.22, High $197.40, Low $194.58, Close $196.60, Volume 7.4M.
  • 2026-08-13: Open $195.00, High $198.10, Low $193.75, Close $197.70, Volume 5.9M.
  • 2026-08-14: Open $198.87, High $201.63, Low $198.36, Close $200.00, Volume 7.9M.
  • 2026-08-17: Open $200.73, High $203.68, Low $199.80, Close $202.70, Volume 8.4M.
  • 2026-08-18: Open $205.03, High $206.22, Low $203.71, Close $205.74, Volume 7.7M.
  • 2026-08-19: Open $205.05, High $207.68, Low $204.26, Close $205.76, Volume 8.7M.
  • 2026-08-20: Open $208.90, High $208.98, Low $205.52, Close $205.77, Volume 8.2M.
  • 2026-08-21: Open $205.93, High $207.82, Low $205.01, Close $205.27, Volume 7.4M.
  • 2026-08-24: Open $203.67, High $205.30, Low $201.75, Close $203.09, Volume 5.9M.
  • 2026-08-25: Open $201.03, High $202.06, Low $199.79, Close $199.89, Volume 8.2M.
  • 2026-08-26: Open $198.73, High $202.39, Low $198.12, Close $200.21, Volume 6.9M.
  • 2026-08-27: Open $199.57, High $200.88, Low $197.82, Close $199.77, Volume 8.1M.
  • 2026-08-28: Open $199.98, High $202.24, Low $199.56, Close $201.86, Volume 5.3M.
  • 2026-08-31: Open $206.08, High $208.42, Low $203.84, Close $206.14, Volume 12.1M.
  • 2026-09-01: Open $209.00, High $211.08, Low $207.80, Close $211.05, Volume 8.6M.
  • 2026-09-02: Open $210.49, High $212.79, Low $209.46, Close $211.78, Volume 7.6M.
  • 2026-09-03: Open $212.38, High $213.20, Low $211.17, Close $211.32, Volume 6.7M.
  • 2026-09-04: Open $209.51, High $209.86, Low $207.12, Close $208.60, Volume 5.5M.
  • 2026-09-08: Open $211.25, High $213.31, Low $209.18, Close $209.80, Volume 7.7M.
  • 2026-09-09: Open $212.88, High $215.28, Low $212.23, Close $213.81, Volume 8.4M.
  • 2026-09-10: Open $217.40, High $217.40, Low $211.34, Close $212.76, Volume 9.6M.
  • 2026-09-11: Open $212.02, High $215.55, Low $212.02, Close $214.06, Volume 6.6M.
  • 2026-09-14: Open $217.00, High $217.65, Low $211.27, Close $212.17, Volume 9.4M.
  • 2026-09-15: Open $212.88, High $217.78, Low $212.74, Close $217.77, Volume 9.5M.
  • 4 · Insider transaction filing. Filed 2026-09-01. Accession 0000093410-26-000181.View filing
  • 4 · Insider transaction filing. Filed 2026-09-01. Accession 0000093410-26-000183.View filing
  • 4 · Insider transaction filing. Filed 2026-08-20. Accession 0000093410-26-000179.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available