Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	175.76	177.52	173.68	177.12	177.12	1.08%	7,764
Mar 19, 2026	174.28	175.50	173.42	175.22	175.22	1.04%	4,715
Mar 18, 2026	170.12	173.46	170.12	173.42	173.42	0.10%	4,017
Mar 17, 2026	171.86	173.94	170.94	173.24	173.24	0.93%	3,233
Mar 16, 2026	172.64	173.62	170.98	171.64	171.64	0.21%	6,055
Mar 13, 2026	172.84	173.16	169.98	171.28	171.28	-0.45%	8,686
Mar 12, 2026	166.44	172.28	166.44	172.06	172.06	4.77%	8,030
Mar 11, 2026	159.60	164.22	159.60	164.22	164.22	1.70%	5,184
Mar 10, 2026	161.06	162.36	159.84	161.48	161.48	-1.55%	8,304
Mar 9, 2026	167.96	167.96	163.32	164.02	164.02	0.34%	11,875
Mar 6, 2026	164.60	167.50	162.92	163.46	163.46	0.13%	17,079
Mar 5, 2026	161.08	163.28	160.10	163.24	163.24	2.22%	6,175
Mar 4, 2026	163.34	163.60	158.74	159.70	159.70	-3.07%	6,820
Mar 3, 2026	164.10	167.30	162.46	164.76	164.76	1.65%	12,659
Mar 2, 2026	168.60	168.98	159.80	162.08	162.08	3.91%	17,533
Feb 27, 2026	155.84	158.46	155.64	155.98	155.98	-1.03%	2,054
Feb 26, 2026	156.00	157.98	154.42	157.60	157.60	1.40%	1,212
Feb 25, 2026	157.16	157.80	155.28	155.42	155.42	-0.92%	2,492
Feb 24, 2026	157.38	157.82	156.58	156.86	156.86	0.13%	951
Feb 23, 2026	154.98	157.90	154.96	156.66	156.66	0.93%	2,568
Feb 20, 2026	157.68	157.70	154.78	155.22	155.22	-2.07%	4,033
Feb 19, 2026	157.12	159.86	156.48	158.50	158.50	2.35%	8,413
Feb 18, 2026	153.24	155.00	153.24	154.86	154.86	1.80%	2,903
Feb 17, 2026	154.32	156.46	151.64	152.12	152.12	-2.27%	5,307
Feb 16, 2026	154.96	156.00	154.50	155.66	154.16	0.65%	5,480
Feb 13, 2026	154.24	154.86	152.92	154.66	153.17	-0.51%	2,360
Feb 12, 2026	156.70	157.00	155.28	155.46	153.96	-0.84%	2,118
Feb 11, 2026	153.38	156.78	153.12	156.78	155.27	2.66%	5,755
Feb 10, 2026	154.26	154.30	151.96	152.72	151.25	-0.24%	3,163
Feb 9, 2026	152.42	153.08	151.40	153.08	151.60	0.07%	4,416
Feb 6, 2026	153.40	154.04	152.12	152.98	151.50	1.34%	7,232
Feb 5, 2026	153.32	154.38	150.62	150.96	149.50	-1.64%	4,100
Feb 4, 2026	150.24	153.52	150.14	153.48	152.00	2.58%	16,058
Feb 3, 2026	147.00	150.04	145.80	149.62	148.18	1.29%	4,241
Feb 2, 2026	144.38	148.26	144.38	147.72	146.29	0.42%	6,942
Jan 30, 2026	142.10	147.10	140.64	147.10	145.68	1.69%	4,965
Jan 29, 2026	142.94	146.04	142.86	144.66	143.26	1.40%	7,411
Jan 28, 2026	141.50	142.66	140.88	142.66	141.28	1.57%	2,960
Jan 27, 2026	140.82	141.72	139.68	140.46	139.11	-0.33%	2,223
Jan 26, 2026	141.98	142.46	140.62	140.92	139.56	-0.87%	5,366
Jan 23, 2026	142.04	143.50	142.02	142.16	140.79	0.08%	3,059
Jan 22, 2026	142.52	142.52	141.00	142.04	140.67	-0.93%	3,879
Jan 21, 2026	141.72	143.48	141.56	143.38	142.00	1.21%	2,211
Jan 20, 2026	140.84	142.52	140.04	141.66	140.29	-0.04%	3,925
Jan 19, 2026	142.46	143.26	141.12	141.72	140.35	-1.60%	4,574
Jan 16, 2026	144.00	144.28	143.00	144.02	142.63	-0.11%	2,795
Jan 15, 2026	142.70	144.26	142.20	144.18	142.79	0.38%	7,788
Jan 14, 2026	140.96	143.74	140.36	143.64	142.25	1.33%	5,460
Jan 13, 2026	139.60	142.38	139.28	141.76	140.39	1.30%	5,782
Jan 12, 2026	139.42	140.34	138.00	139.94	138.59	0.81%	8,536