Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	137.10	139.24	136.78	138.82	137.48	2.63%	17,134
Jan 8, 2026	133.14	135.30	133.10	135.26	133.96	0.65%	10,597
Jan 7, 2026	135.04	136.34	133.00	134.38	133.08	-1.12%	14,633
Jan 6, 2026	141.08	141.70	135.88	135.90	134.59	-2.34%	10,290
Jan 5, 2026	145.68	146.70	136.40	139.16	137.82	5.84%	76,026
Jan 2, 2026	130.86	131.54	129.16	131.48	130.21	1.88%	2,989
Dec 30, 2025	129.02	129.06	128.50	129.06	127.81	0.28%	1,239
Dec 29, 2025	127.94	128.70	127.64	128.70	127.46	0.59%	1,611
Dec 23, 2025	127.36	128.00	127.16	127.94	126.71	0.36%	550
Dec 22, 2025	126.24	127.68	126.20	127.48	126.25	0.93%	2,451
Dec 19, 2025	126.24	126.80	125.94	126.30	125.08	-0.28%	1,193
Dec 18, 2025	127.90	127.90	126.66	126.66	125.44	0.13%	323
Dec 17, 2025	125.74	126.50	125.74	126.50	125.28	1.23%	2,037
Dec 16, 2025	127.88	127.88	124.86	124.96	123.75	-1.20%	849
Dec 15, 2025	128.54	128.54	126.56	126.48	125.26	-1.08%	1,280