Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	144.38	146.68	144.38	146.40	-	-0.48%	3,684
Jan 30, 2026	142.10	147.10	140.64	147.10	147.10	1.69%	4,965
Jan 29, 2026	142.94	146.04	142.86	144.66	144.66	1.40%	7,411
Jan 28, 2026	141.50	142.66	140.88	142.66	142.66	1.57%	2,960
Jan 27, 2026	140.82	141.72	139.68	140.46	140.46	-0.33%	2,223
Jan 26, 2026	141.98	142.46	140.62	140.92	140.92	-0.87%	5,366
Jan 23, 2026	142.04	143.50	142.02	142.16	142.16	0.08%	3,059
Jan 22, 2026	142.52	142.52	141.00	142.04	142.04	-0.93%	3,879
Jan 21, 2026	141.72	143.48	141.56	143.38	143.38	1.21%	2,211
Jan 20, 2026	140.84	142.52	140.04	141.66	141.66	-0.04%	3,925
Jan 19, 2026	142.46	143.26	141.12	141.72	141.72	-1.60%	4,574
Jan 16, 2026	144.00	144.28	143.00	144.02	144.02	-0.11%	2,795
Jan 15, 2026	142.70	144.26	142.20	144.18	144.18	0.38%	7,788
Jan 14, 2026	140.96	143.74	140.36	143.64	143.64	1.33%	5,460
Jan 13, 2026	139.60	142.38	139.28	141.76	141.76	1.30%	5,782
Jan 12, 2026	139.42	140.34	138.00	139.94	139.94	0.81%	8,536
Jan 9, 2026	137.10	139.24	136.78	138.82	138.82	2.63%	17,134
Jan 8, 2026	133.14	135.30	133.10	135.26	135.26	0.65%	10,597
Jan 7, 2026	135.04	136.34	133.00	134.38	134.38	-1.12%	14,633
Jan 6, 2026	141.08	141.70	135.88	135.90	135.90	-2.34%	10,290
Jan 5, 2026	145.68	146.70	136.40	139.16	139.16	5.84%	76,026
Jan 2, 2026	130.86	131.54	129.16	131.48	131.48	1.88%	2,989
Dec 30, 2025	129.02	129.06	128.50	129.06	129.06	0.28%	1,239
Dec 29, 2025	127.94	128.70	127.64	128.70	128.70	0.59%	1,611
Dec 23, 2025	127.36	128.00	127.16	127.94	127.94	0.36%	550
Dec 22, 2025	126.24	127.68	126.20	127.48	127.48	0.93%	2,451
Dec 19, 2025	126.24	126.80	125.94	126.30	126.30	-0.28%	1,193
Dec 18, 2025	127.90	127.90	126.66	126.66	126.66	0.13%	323
Dec 17, 2025	125.74	126.50	125.74	126.50	126.50	1.23%	2,037
Dec 16, 2025	127.88	127.88	124.86	124.96	124.96	-1.20%	849
Dec 15, 2025	128.54	128.54	126.56	126.48	126.48	-1.08%	1,280
Dec 12, 2025	128.50	129.32	127.86	127.86	127.86	-0.91%	5,354
Dec 11, 2025	128.98	129.22	128.38	129.04	129.04	0.05%	391
Dec 10, 2025	128.22	129.04	127.44	128.98	128.98	0.40%	585
Dec 9, 2025	128.10	128.74	127.58	128.46	128.46	0.31%	1,597
Dec 8, 2025	129.54	129.58	127.82	128.06	128.06	-1.67%	2,489
Dec 5, 2025	131.04	131.04	130.00	130.24	130.24	0.12%	477
Dec 4, 2025	130.34	131.06	129.80	130.08	130.08	-0.38%	618
Dec 3, 2025	129.26	130.70	129.22	130.58	130.58	1.15%	917
Dec 2, 2025	131.70	132.04	128.78	129.10	129.10	-2.02%	1,448
Dec 1, 2025	131.20	131.78	130.36	131.76	131.76	1.01%	1,404
Nov 28, 2025	129.88	130.44	129.40	130.44	130.44	0.99%	1,405
Nov 27, 2025	129.86	129.86	129.04	129.16	129.16	-0.03%	884
Nov 26, 2025	128.68	129.40	128.18	129.20	129.20	0.56%	1,430
Nov 25, 2025	130.24	130.24	128.36	128.48	128.48	-0.89%	1,864
Nov 24, 2025	130.98	130.98	128.42	129.64	129.64	-0.66%	1,190
Nov 21, 2025	129.94	130.98	129.50	130.50	130.50	-0.58%	1,472
Nov 20, 2025	132.38	132.92	131.26	131.26	131.26	0.20%	963
Nov 19, 2025	132.36	132.80	130.36	131.00	131.00	-0.44%	1,512
Nov 18, 2025	131.72	132.14	130.90	131.58	131.58	-2.26%	1,425