Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	151.00	156.00	151.00	152.82	152.82	-0.20%	3,891
Feb 9, 2026	152.80	153.12	151.62	153.12	153.12	0.22%	108
Feb 6, 2026	153.36	154.18	152.26	152.78	152.78	1.23%	723
Feb 5, 2026	153.50	154.34	150.76	150.92	150.92	-1.67%	860
Feb 4, 2026	150.38	153.46	150.26	153.48	153.48	2.48%	588
Feb 3, 2026	146.72	150.00	146.64	149.76	149.76	1.27%	736
Feb 2, 2026	145.96	150.00	144.06	147.88	147.88	0.71%	1,066
Jan 30, 2026	142.54	146.80	141.18	146.84	146.84	1.44%	684
Jan 29, 2026	143.44	146.32	142.84	144.76	144.76	1.56%	1,111
Jan 28, 2026	140.98	142.32	140.86	142.54	142.54	1.54%	361
Jan 27, 2026	140.68	140.88	139.90	140.38	140.38	-0.27%	529
Jan 26, 2026	141.12	142.34	140.76	140.76	140.76	-0.96%	521
Jan 23, 2026	141.92	143.06	141.92	142.12	142.12	-0.03%	322
Jan 22, 2026	142.16	142.52	141.28	142.16	142.16	-0.89%	353
Jan 21, 2026	141.32	143.44	141.30	143.44	143.44	1.39%	452
Jan 20, 2026	140.52	142.38	139.98	141.48	141.48	-0.28%	733
Jan 19, 2026	144.00	144.00	138.60	141.88	141.88	-1.55%	459
Jan 16, 2026	144.02	144.14	143.20	144.12	144.12	-0.04%	309
Jan 15, 2026	142.60	143.90	142.12	144.18	144.18	0.31%	1,995
Jan 14, 2026	140.68	143.74	140.30	143.74	143.74	1.41%	3,252
Jan 13, 2026	139.58	142.38	139.20	141.74	141.74	1.66%	2,141
Jan 12, 2026	142.66	142.66	138.16	139.42	139.42	0.48%	1,711
Jan 9, 2026	137.08	139.14	136.78	138.76	138.76	2.69%	1,900
Jan 8, 2026	133.68	135.24	133.32	135.12	135.12	0.64%	1,922
Jan 7, 2026	135.34	136.00	132.94	134.26	134.26	-1.19%	3,518
Jan 6, 2026	141.10	141.64	135.92	135.88	135.88	-2.73%	3,218
Jan 5, 2026	146.26	146.90	136.32	139.70	139.70	6.35%	12,146
Jan 2, 2026	130.02	131.36	129.44	131.36	131.36	1.73%	121
Dec 30, 2025	128.78	129.36	128.78	129.12	129.12	0.45%	11
Dec 29, 2025	128.14	128.60	127.72	128.54	128.54	0.47%	90
Dec 23, 2025	127.42	127.62	126.74	127.94	127.94	0.55%	363
Dec 22, 2025	126.56	127.58	126.44	127.24	127.24	0.89%	128
Dec 19, 2025	126.48	126.54	126.06	126.12	126.12	-0.33%	176
Dec 18, 2025	127.70	127.70	127.36	126.54	126.54	-0.03%	91
Dec 17, 2025	126.44	126.44	125.98	126.58	126.58	1.23%	110
Dec 16, 2025	125.82	125.82	124.58	125.04	125.04	-1.22%	49
Dec 15, 2025	128.72	128.72	127.78	126.58	126.58	-1.02%	388
Dec 12, 2025	128.54	129.06	128.06	127.88	127.88	-0.91%	13
Dec 11, 2025	129.06	129.06	129.06	129.06	129.06	0.05%	-
Dec 10, 2025	127.96	127.96	127.96	129.00	129.00	0.45%	6
Dec 9, 2025	128.00	128.84	128.00	128.42	128.42	0.11%	97
Dec 8, 2025	129.12	129.12	128.18	128.28	128.28	-1.78%	230
Dec 5, 2025	130.54	130.54	130.54	130.60	130.60	0.49%	1
Dec 4, 2025	130.28	130.28	130.28	129.96	129.96	-0.44%	12
Dec 3, 2025	129.88	130.54	129.40	130.54	130.54	1.08%	306
Dec 2, 2025	131.74	131.74	129.04	129.14	129.14	-2.00%	60
Dec 1, 2025	131.48	131.48	131.20	131.78	131.78	-0.29%	52
Nov 28, 2025	130.22	130.22	129.84	132.16	132.16	2.04%	35
Nov 27, 2025	129.26	129.26	129.26	129.52	129.52	0.12%	8
Nov 26, 2025	128.30	128.30	128.24	129.36	129.36	0.58%	115