Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	85.35	85.91	83.58	83.97	83.43	-1.10%	24,626
Jan 6, 2026	89.58	89.62	84.01	84.90	84.35	-4.62%	85,369
Jan 5, 2026	90.00	90.70	86.68	89.01	88.44	6.29%	94,725
Jan 2, 2026	84.25	84.62	82.24	83.74	83.20	0.40%	5,104
Dec 30, 2025	84.06	84.06	83.12	83.41	82.87	-0.77%	692
Dec 29, 2025	83.13	84.48	83.13	84.06	83.52	0.11%	4,670
Dec 26, 2025	83.92	83.97	82.76	83.97	83.43	1.07%	31,201
Dec 23, 2025	84.00	84.00	83.08	83.08	82.55	-0.75%	4,666
Dec 22, 2025	81.81	84.09	81.81	83.71	83.17	2.32%	4,231
Dec 19, 2025	81.67	81.96	81.38	81.81	81.28	0.21%	106
Dec 18, 2025	82.70	82.70	81.15	81.64	81.12	-1.28%	5,643
Dec 17, 2025	80.80	82.70	80.80	82.70	82.17	3.39%	5,706
Dec 16, 2025	81.12	81.12	79.98	79.99	79.48	-3.27%	2,945
Dec 15, 2025	82.38	82.94	80.21	82.69	82.16	1.39%	886
Dec 12, 2025	82.08	82.08	80.81	81.56	81.04	0.37%	682