Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	94.03	95.15	93.38	93.38	93.38	-0.77%	20,829
Feb 5, 2026	93.19	95.10	93.19	94.10	94.10	-1.05%	6,672
Feb 4, 2026	93.99	95.97	92.88	95.10	95.10	1.97%	51,245
Feb 3, 2026	90.07	93.77	90.07	93.26	93.26	1.79%	5,926
Feb 2, 2026	93.59	93.59	91.05	91.62	91.62	-1.12%	19,717
Jan 30, 2026	89.18	93.27	89.17	92.66	92.66	4.21%	12,390
Jan 29, 2026	89.19	90.69	88.92	88.92	88.92	0.51%	30,933
Jan 28, 2026	88.32	88.83	87.50	88.47	88.47	1.15%	4,332
Jan 27, 2026	88.48	88.59	87.35	87.46	87.46	-0.81%	10,539
Jan 26, 2026	87.93	89.20	87.92	88.17	88.17	0.23%	5,417
Jan 23, 2026	87.93	89.26	87.93	87.97	87.97	0.06%	14,108
Jan 22, 2026	88.99	89.00	87.69	87.92	87.92	-1.21%	15,229
Jan 21, 2026	89.00	90.00	88.47	89.00	89.00	-0.57%	30,523
Jan 20, 2026	89.00	90.17	88.85	89.51	89.51	0.57%	24,781
Jan 19, 2026	89.00	89.00	88.02	89.00	89.00	-0.13%	2,257
Jan 16, 2026	89.71	89.98	89.12	89.12	89.12	0.34%	17,051
Jan 15, 2026	89.10	89.88	88.82	88.82	88.82	-2.93%	48,703
Jan 14, 2026	88.50	91.53	88.32	91.50	91.50	3.28%	135,158
Jan 13, 2026	88.08	89.44	87.74	88.59	88.59	0.66%	48,583
Jan 12, 2026	87.73	88.08	86.44	88.01	88.01	0.63%	22,940
Jan 9, 2026	87.20	87.46	85.94	87.46	87.46	1.29%	21,292
Jan 8, 2026	84.21	86.59	83.81	86.35	86.35	2.83%	30,028
Jan 7, 2026	85.35	85.91	83.58	83.97	83.97	-1.10%	24,626
Jan 6, 2026	89.58	89.62	84.01	84.90	84.90	-4.62%	85,369
Jan 5, 2026	90.00	90.70	86.68	89.01	89.01	6.29%	94,725
Jan 2, 2026	84.25	84.62	82.24	83.74	83.74	0.40%	5,104
Dec 30, 2025	84.06	84.06	83.12	83.41	83.41	-0.77%	692
Dec 29, 2025	83.13	84.48	83.13	84.06	84.06	0.11%	4,670
Dec 26, 2025	83.92	83.97	82.76	83.97	83.97	1.07%	31,201
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