Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	158.34	158.34	154.92	155.86	155.86	-1.22%	2,597
Feb 19, 2026	157.10	159.50	156.32	157.78	157.78	1.41%	2,579
Feb 18, 2026	152.70	155.58	152.70	155.58	155.58	2.15%	1,860
Feb 17, 2026	154.08	155.50	151.96	152.30	152.30	-1.74%	317
Feb 16, 2026	155.32	155.80	154.42	155.00	153.50	0.39%	283
Feb 13, 2026	154.00	154.50	153.22	154.40	152.90	0.26%	1,037
Feb 12, 2026	156.92	156.92	154.00	154.00	152.51	-1.04%	793
Feb 11, 2026	153.76	156.78	153.38	155.62	154.11	1.24%	1,044
Feb 10, 2026	153.60	154.02	152.36	153.72	152.23	0.47%	801
Feb 9, 2026	152.26	153.02	151.52	153.00	151.52	0.24%	1,814
Feb 6, 2026	152.10	153.88	152.10	152.64	151.16	0.47%	1,238
Feb 5, 2026	153.14	153.82	150.96	151.92	150.45	-1.31%	1,762
Feb 4, 2026	149.86	153.94	149.86	153.94	152.45	1.85%	4,682
Feb 3, 2026	147.48	151.14	145.98	151.14	149.68	1.60%	2,664
Feb 2, 2026	144.96	148.76	144.96	148.76	147.32	-0.27%	1,421
Jan 30, 2026	142.70	149.16	140.62	149.16	147.71	3.84%	1,503
Jan 29, 2026	142.70	145.00	142.70	143.64	142.25	1.20%	2,707
Jan 28, 2026	141.42	142.08	140.82	141.94	140.56	0.71%	1,014
Jan 27, 2026	140.88	141.08	140.00	140.94	139.57	-0.06%	667
Jan 26, 2026	141.80	142.26	141.02	141.02	139.65	-0.38%	2,597
Jan 23, 2026	142.24	143.32	141.56	141.56	140.19	0.04%	1,868
Jan 22, 2026	142.96	142.96	141.28	141.50	140.13	-0.69%	692
Jan 21, 2026	141.28	143.16	141.18	142.48	141.10	0.65%	2,417
Jan 20, 2026	141.40	142.10	140.36	141.56	140.19	-0.39%	1,776
Jan 19, 2026	142.28	142.64	141.74	142.12	140.74	-0.98%	1,484
Jan 16, 2026	144.08	144.10	143.00	143.52	142.13	-	1,868
Jan 15, 2026	142.42	144.04	142.08	143.52	142.13	-0.14%	2,560
Jan 14, 2026	140.68	145.30	140.24	143.72	142.33	2.19%	4,335
Jan 13, 2026	139.24	142.40	139.24	140.64	139.28	1.05%	2,694
Jan 12, 2026	139.52	140.26	138.02	139.18	137.83	-0.24%	1,569
Jan 9, 2026	136.92	139.52	136.50	139.52	138.17	1.59%	2,122
Jan 8, 2026	133.62	137.34	133.34	137.34	136.01	3.42%	2,253
Jan 7, 2026	134.96	136.30	132.70	132.80	131.51	-1.12%	5,586
Jan 6, 2026	140.92	141.50	133.78	134.30	133.00	-3.99%	4,929
Jan 5, 2026	145.90	146.72	136.48	139.88	138.52	5.46%	20,340
Jan 2, 2026	130.94	132.64	130.04	132.64	131.36	3.22%	2,792
Dec 30, 2025	128.00	128.72	128.00	128.50	127.26	-0.20%	311
Dec 29, 2025	127.58	128.76	127.58	128.76	127.51	1.39%	1,139
Dec 23, 2025	126.84	127.40	126.74	127.00	125.77	-0.08%	1,417
Dec 22, 2025	126.60	127.10	125.88	127.10	125.87	0.89%	858
Dec 19, 2025	125.56	126.30	125.56	125.98	124.76	0.21%	909
Dec 18, 2025	127.04	127.68	125.72	125.72	124.50	-1.41%	1,575
Dec 17, 2025	126.10	127.52	125.30	127.52	126.28	2.25%	1,098
Dec 16, 2025	126.64	127.26	124.72	124.72	123.51	-1.33%	946
Dec 15, 2025	128.62	128.62	126.36	126.40	125.18	-0.88%	703
Dec 12, 2025	128.30	128.96	127.52	127.52	126.28	-1.19%	784
Dec 11, 2025	128.82	129.42	128.36	129.06	127.81	-0.11%	1,028
Dec 10, 2025	127.46	129.20	127.36	129.20	127.95	0.65%	1,119
Dec 9, 2025	127.42	128.80	127.42	128.36	127.12	1.07%	1,161
Dec 8, 2025	128.74	129.36	127.00	127.00	125.77	-2.29%	3,697