Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	105.99	108.56	105.99	107.50	107.50	2.44%	58,511
Mar 19, 2026	105.56	106.50	104.51	104.94	104.94	0.41%	14,248
Mar 18, 2026	103.52	104.51	103.43	104.51	104.51	0.97%	21,809
Mar 17, 2026	102.81	104.37	102.05	103.51	103.51	-0.56%	8,454
Mar 16, 2026	103.81	104.27	102.79	104.09	104.09	-0.87%	47,393
Mar 13, 2026	102.92	105.00	102.32	105.00	105.00	1.46%	12,835
Mar 12, 2026	99.10	104.14	99.10	103.49	103.49	4.84%	37,277
Mar 11, 2026	96.50	99.01	95.92	98.71	98.71	3.06%	5,370
Mar 10, 2026	99.19	99.19	95.41	95.78	95.78	-2.08%	15,293
Mar 9, 2026	100.67	100.67	97.15	97.81	97.81	-1.72%	48,723
Mar 6, 2026	101.64	102.59	99.50	99.52	99.52	-0.19%	26,266
Mar 5, 2026	97.87	100.50	97.36	99.71	99.71	2.90%	107,941
Mar 4, 2026	98.49	98.49	96.19	96.90	96.90	-2.33%	19,425
Mar 3, 2026	99.85	101.35	98.86	99.21	99.21	1.52%	155,887
Mar 2, 2026	100.63	101.09	97.00	97.72	97.72	2.22%	65,264
Feb 27, 2026	94.62	96.65	94.56	95.60	95.60	1.05%	7,031
Feb 26, 2026	94.00	95.78	93.70	94.61	94.61	0.40%	5,119
Feb 25, 2026	95.50	95.88	94.06	94.23	94.23	-1.34%	3,648
Feb 24, 2026	96.10	96.25	95.00	95.51	95.51	0.17%	9,476
Feb 23, 2026	95.09	96.05	95.09	95.35	95.35	0.27%	3,417
Feb 20, 2026	97.08	97.08	94.65	95.09	95.09	-1.34%	9,680
Feb 19, 2026	97.08	98.30	96.38	96.38	96.38	0.29%	27,606
Feb 18, 2026	95.28	96.62	95.08	96.10	96.10	0.04%	5,391
Feb 13, 2026	96.02	96.35	94.61	96.06	95.44	1.05%	3,490
Feb 12, 2026	96.39	96.39	94.82	95.06	94.45	-1.15%	10,839
Feb 11, 2026	94.25	96.60	94.25	96.17	95.55	1.65%	5,151
Feb 10, 2026	94.86	95.48	94.12	94.61	94.00	-0.26%	38,372
Feb 9, 2026	93.38	94.86	93.38	94.86	94.25	1.58%	12,675
Feb 6, 2026	94.03	95.15	93.38	93.38	92.78	-0.77%	20,829
Feb 5, 2026	93.19	95.10	93.19	94.10	93.50	-1.05%	6,672
Feb 4, 2026	93.99	95.97	92.88	95.10	94.49	1.97%	51,245
Feb 3, 2026	90.07	93.77	90.07	93.26	92.66	1.79%	5,926
Feb 2, 2026	93.59	93.59	91.05	91.62	91.03	-1.12%	19,717
Jan 30, 2026	89.18	93.27	89.17	92.66	92.07	4.21%	12,390
Jan 29, 2026	89.19	90.69	88.92	88.92	88.35	0.51%	30,933
Jan 28, 2026	88.32	88.83	87.50	88.47	87.90	1.15%	4,332
Jan 27, 2026	88.48	88.59	87.35	87.46	86.90	-0.81%	10,539
Jan 26, 2026	87.93	89.20	87.92	88.17	87.60	0.23%	5,417
Jan 23, 2026	87.93	89.26	87.93	87.97	87.41	0.06%	14,108
Jan 22, 2026	88.99	89.00	87.69	87.92	87.36	-1.21%	15,229
Jan 21, 2026	89.00	90.00	88.47	89.00	88.43	-0.57%	30,523
Jan 20, 2026	89.00	90.17	88.85	89.51	88.94	0.57%	24,781
Jan 19, 2026	89.00	89.00	88.02	89.00	88.43	-0.13%	2,257
Jan 16, 2026	89.71	89.98	89.12	89.12	88.55	0.34%	17,051
Jan 15, 2026	89.10	89.88	88.82	88.82	88.25	-2.93%	48,703
Jan 14, 2026	88.50	91.53	88.32	91.50	90.91	3.28%	135,158
Jan 13, 2026	88.08	89.44	87.74	88.59	88.02	0.66%	48,583
Jan 12, 2026	87.73	88.08	86.44	88.01	87.44	0.63%	22,940
Jan 9, 2026	87.20	87.46	85.94	87.46	86.90	1.29%	21,292
Jan 8, 2026	84.21	86.59	83.81	86.35	85.80	2.83%	30,028