Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	164.48	168.20	164.48	164.84	-	1.70%	42,732
Mar 2, 2026	168.48	169.10	160.10	162.08	162.08	3.91%	3,215
Feb 27, 2026	156.26	158.52	155.98	155.98	155.98	-1.05%	484
Feb 26, 2026	156.28	157.64	154.42	157.64	157.64	1.44%	365
Feb 25, 2026	157.62	157.96	155.34	155.40	155.40	-0.96%	379
Feb 24, 2026	157.88	158.46	156.52	156.90	156.90	0.08%	620
Feb 23, 2026	155.28	157.32	155.20	156.78	156.78	1.19%	945
Feb 20, 2026	157.80	157.80	154.58	154.94	154.94	-2.25%	272
Feb 19, 2026	157.20	159.80	156.88	158.50	158.50	2.34%	779
Feb 18, 2026	153.66	154.94	153.30	154.88	154.88	1.85%	195
Feb 17, 2026	154.08	156.86	151.60	152.06	152.06	-2.45%	201
Feb 16, 2026	149.52	162.58	149.52	155.88	155.88	0.66%	206
Feb 13, 2026	148.34	154.86	148.34	154.86	153.36	-1.34%	420
Feb 12, 2026	162.28	162.28	153.00	156.96	155.44	0.23%	409
Feb 11, 2026	158.66	158.66	153.56	156.60	155.08	2.47%	421
Feb 10, 2026	151.00	156.00	151.00	152.82	151.34	-0.20%	3,891
Feb 9, 2026	152.80	153.12	151.62	153.12	151.64	0.22%	108
Feb 6, 2026	153.36	154.18	152.26	152.78	151.30	1.23%	723
Feb 5, 2026	153.50	154.34	150.76	150.92	149.46	-1.67%	860
Feb 4, 2026	150.38	153.46	150.26	153.48	151.99	2.48%	588
Feb 3, 2026	146.72	150.00	146.64	149.76	148.31	1.27%	736
Feb 2, 2026	145.96	150.00	144.06	147.88	146.45	0.71%	1,066
Jan 30, 2026	142.54	146.80	141.18	146.84	145.42	1.44%	684
Jan 29, 2026	143.44	146.32	142.84	144.76	143.36	1.56%	1,111
Jan 28, 2026	140.98	142.32	140.86	142.54	141.16	1.54%	361
Jan 27, 2026	140.68	140.88	139.90	140.38	139.02	-0.27%	529
Jan 26, 2026	141.12	142.34	140.76	140.76	139.40	-0.96%	521
Jan 23, 2026	141.92	143.06	141.92	142.12	140.74	-0.03%	322
Jan 22, 2026	142.16	142.52	141.28	142.16	140.78	-0.89%	353
Jan 21, 2026	141.32	143.44	141.30	143.44	142.05	1.39%	452
Jan 20, 2026	140.52	142.38	139.98	141.48	140.11	-0.28%	733
Jan 19, 2026	144.00	144.00	138.60	141.88	140.51	-1.55%	459
Jan 16, 2026	144.02	144.14	143.20	144.12	142.72	-0.04%	309
Jan 15, 2026	142.60	143.90	142.12	144.18	142.78	0.31%	1,995
Jan 14, 2026	140.68	143.74	140.30	143.74	142.35	1.41%	3,252
Jan 13, 2026	139.58	142.38	139.20	141.74	140.37	1.66%	2,141
Jan 12, 2026	142.66	142.66	138.16	139.42	138.07	0.48%	1,711
Jan 9, 2026	137.08	139.14	136.78	138.76	137.42	2.69%	1,900
Jan 8, 2026	133.68	135.24	133.32	135.12	133.81	0.64%	1,922
Jan 7, 2026	135.34	136.00	132.94	134.26	132.96	-1.19%	3,518
Jan 6, 2026	141.10	141.64	135.92	135.88	134.56	-2.73%	3,218
Jan 5, 2026	146.26	146.90	136.32	139.70	138.35	6.35%	12,146
Jan 2, 2026	130.02	131.36	129.44	131.36	130.09	1.73%	121
Dec 30, 2025	128.78	129.36	128.78	129.12	127.87	0.45%	11
Dec 29, 2025	128.14	128.60	127.72	128.54	127.30	0.47%	90
Dec 23, 2025	127.42	127.62	126.74	127.94	126.70	0.55%	363
Dec 22, 2025	126.56	127.58	126.44	127.24	126.01	0.89%	128
Dec 19, 2025	126.48	126.54	126.06	126.12	124.90	-0.33%	176
Dec 18, 2025	127.70	127.70	127.36	126.54	125.31	-0.03%	91
Dec 17, 2025	126.44	126.44	125.98	126.58	125.35	1.23%	110