Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	142.70	149.16	140.62	149.16	149.16	3.84%	1,503
Jan 29, 2026	142.70	145.00	142.70	143.64	143.64	1.20%	2,707
Jan 28, 2026	141.42	142.08	140.82	141.94	141.94	0.71%	1,014
Jan 27, 2026	140.88	141.08	140.00	140.94	140.94	-0.06%	667
Jan 26, 2026	141.80	142.26	141.02	141.02	141.02	-0.38%	2,597
Jan 23, 2026	142.24	143.32	141.56	141.56	141.56	0.04%	1,868
Jan 22, 2026	142.96	142.96	141.28	141.50	141.50	-0.69%	692
Jan 21, 2026	141.28	143.16	141.18	142.48	142.48	0.65%	2,417
Jan 20, 2026	141.40	142.10	140.36	141.56	141.56	-0.39%	1,776
Jan 19, 2026	142.28	142.64	141.74	142.12	142.12	-0.98%	1,484
Jan 16, 2026	144.08	144.10	143.00	143.52	143.52	-	1,868
Jan 15, 2026	142.42	144.04	142.08	143.52	143.52	-0.14%	2,560
Jan 14, 2026	140.68	145.30	140.24	143.72	143.72	2.19%	4,335
Jan 13, 2026	139.24	142.40	139.24	140.64	140.64	1.05%	2,694
Jan 12, 2026	139.52	140.26	138.02	139.18	139.18	-0.24%	1,569
Jan 9, 2026	136.92	139.52	136.50	139.52	139.52	1.59%	2,122
Jan 8, 2026	133.62	137.34	133.34	137.34	137.34	3.42%	2,253
Jan 7, 2026	134.96	136.30	132.70	132.80	132.80	-1.12%	5,586
Jan 6, 2026	140.92	141.50	133.78	134.30	134.30	-3.99%	4,929
Jan 5, 2026	145.90	146.72	136.48	139.88	139.88	5.46%	20,340
Jan 2, 2026	130.94	132.64	130.04	132.64	132.64	3.22%	2,792
Dec 30, 2025	128.00	128.72	128.00	128.50	128.50	-0.20%	311
Dec 29, 2025	127.58	128.76	127.58	128.76	128.76	1.39%	1,139
Dec 23, 2025	126.84	127.40	126.74	127.00	127.00	-0.08%	1,417
Dec 22, 2025	126.60	127.10	125.88	127.10	127.10	0.89%	858
Dec 19, 2025	125.56	126.30	125.56	125.98	125.98	0.21%	909
Dec 18, 2025	127.04	127.68	125.72	125.72	125.72	-1.41%	1,575
Dec 17, 2025	126.10	127.52	125.30	127.52	127.52	2.25%	1,098
Dec 16, 2025	126.64	127.26	124.72	124.72	124.72	-1.33%	946
Dec 15, 2025	128.62	128.62	126.36	126.40	126.40	-0.88%	703
Dec 12, 2025	128.30	128.96	127.52	127.52	127.52	-1.19%	784
Dec 11, 2025	128.82	129.42	128.36	129.06	129.06	-0.11%	1,028
Dec 10, 2025	127.46	129.20	127.36	129.20	129.20	0.65%	1,119
Dec 9, 2025	127.42	128.80	127.42	128.36	128.36	1.07%	1,161
Dec 8, 2025	128.74	129.36	127.00	127.00	127.00	-2.29%	3,697
Dec 5, 2025	130.36	130.76	129.98	129.98	129.98	-0.34%	573
Dec 4, 2025	130.00	130.72	129.78	130.42	130.42	0.14%	1,548
Dec 3, 2025	128.72	130.74	128.72	130.24	130.24	0.99%	764
Dec 2, 2025	131.08	131.42	128.92	128.96	128.96	-2.23%	468
Dec 1, 2025	131.18	132.14	130.64	131.90	131.90	2.18%	1,232
Nov 28, 2025	129.32	129.68	129.08	129.08	129.08	-0.52%	202
Nov 27, 2025	128.66	129.76	128.66	129.76	129.76	0.14%	437
Nov 26, 2025	128.14	129.58	127.96	129.58	129.58	1.01%	1,891
Nov 25, 2025	129.50	129.90	128.28	128.28	128.28	-1.14%	1,040
Nov 24, 2025	130.32	130.38	128.82	129.76	129.76	-0.52%	836
Nov 21, 2025	130.54	130.76	130.00	130.44	130.44	-0.24%	608
Nov 20, 2025	132.00	132.06	130.76	130.76	130.76	-0.65%	653
Nov 19, 2025	132.26	132.82	130.16	131.62	131.62	-0.20%	914
Nov 18, 2025	131.34	132.30	131.12	131.88	131.88	-1.26%	920
Nov 17, 2025	135.82	136.44	133.56	133.56	132.10	-1.45%	1,778