Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	84.00	84.00	83.08	83.08	83.08	-0.75%	4,666
Dec 22, 2025	81.81	84.09	81.81	83.71	83.71	2.32%	4,231
Dec 19, 2025	81.67	81.96	81.38	81.81	81.81	0.21%	106
Dec 18, 2025	82.70	82.70	81.15	81.64	81.64	-1.28%	5,643
Dec 17, 2025	80.80	82.70	80.80	82.70	82.70	3.39%	5,706
Dec 16, 2025	81.12	81.12	79.98	79.99	79.99	-3.27%	2,945
Dec 15, 2025	82.38	82.94	80.21	82.69	82.69	1.39%	886
Dec 12, 2025	82.08	82.08	80.81	81.56	81.56	0.37%	682
Dec 11, 2025	82.95	82.95	81.05	81.26	81.26	-2.04%	4,792
Dec 10, 2025	81.66	82.95	81.21	82.95	82.95	2.93%	2,567
Dec 9, 2025	81.50	82.00	80.50	80.59	80.59	0.51%	3,131
Dec 8, 2025	82.56	82.56	79.94	80.18	80.18	-1.91%	4,689
Dec 5, 2025	81.20	82.80	80.85	81.74	81.74	1.41%	3,542
Dec 4, 2025	80.82	80.82	80.19	80.60	80.60	-0.27%	4,923
Dec 3, 2025	82.98	82.98	79.99	80.82	80.82	0.64%	2,718
Dec 2, 2025	83.00	83.00	79.82	80.31	80.31	-1.29%	1,224
Dec 1, 2025	81.11	82.19	81.11	81.36	81.36	1.33%	3,499
Nov 28, 2025	79.80	80.95	79.70	80.29	80.29	0.74%	3,622
Nov 27, 2025	78.61	80.56	78.61	79.70	79.70	-0.76%	2,883
Nov 26, 2025	80.35	80.40	79.69	80.31	80.31	0.64%	1,585
Nov 25, 2025	80.29	80.80	79.80	79.80	79.80	-0.60%	1,728
Nov 24, 2025	80.06	81.06	79.78	80.28	80.28	-0.73%	5,067
Nov 21, 2025	80.02	81.55	80.02	80.87	80.87	0.16%	7,866
Nov 19, 2025	82.15	82.15	80.10	80.74	80.74	-1.03%	9,033
Nov 18, 2025	83.09	83.09	80.84	81.58	81.58	-0.83%	1,770
Nov 17, 2025	83.20	83.70	82.26	82.26	81.65	-1.13%	5,541
Nov 14, 2025	82.14	83.55	81.51	83.20	82.58	1.29%	6,866
Nov 13, 2025	81.00	82.49	81.00	82.14	81.53	1.41%	1,353
Nov 12, 2025	82.22	82.75	80.61	81.00	80.40	-1.40%	4,939
Nov 11, 2025	82.60	83.10	82.15	82.15	81.54	-0.42%	10,403
Nov 10, 2025	82.64	82.80	81.05	82.50	81.89	-0.17%	1,269
Nov 7, 2025	82.02	83.40	82.02	82.64	82.03	1.27%	3,392
Nov 6, 2025	81.52	82.85	81.52	81.60	80.99	-0.39%	4,455
Nov 5, 2025	82.88	82.88	81.92	81.92	81.31	-0.86%	1,573
Nov 4, 2025	82.84	82.88	81.96	82.63	82.02	-0.25%	2,820
Nov 3, 2025	84.48	84.48	82.33	82.84	82.23	-2.66%	2,665
Oct 31, 2025	83.35	85.60	83.33	85.10	84.47	3.11%	7,922
Oct 30, 2025	83.60	83.60	82.53	82.53	81.92	-0.08%	1,790
Oct 29, 2025	83.94	83.94	82.20	82.60	81.99	0.32%	567
Oct 28, 2025	83.85	83.90	82.34	82.34	81.73	-0.81%	2,037
Oct 27, 2025	84.68	84.68	83.01	83.01	82.39	-0.99%	1,169
Oct 24, 2025	84.34	84.55	83.77	83.84	83.22	-0.59%	17,840
Oct 23, 2025	84.75	85.20	84.03	84.34	83.71	-0.02%	5,483
Oct 22, 2025	83.58	84.36	83.13	84.36	83.73	1.95%	26,930
Oct 21, 2025	81.92	83.75	81.92	82.75	82.14	-0.48%	533
Oct 20, 2025	83.00	83.15	82.21	83.15	82.53	0.90%	1,677
Oct 17, 2025	83.00	83.70	82.41	82.41	81.80	0.12%	5,578
Oct 16, 2025	83.08	83.08	82.08	82.31	81.70	-0.51%	1,837
Oct 15, 2025	83.30	83.95	82.66	82.73	82.12	-0.58%	1,050
Oct 14, 2025	82.67	83.85	82.30	83.21	82.59	0.65%	2,256