Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	171.22	175.20	166.00	175.16	175.16	1.48%	24,638
Jan 29, 2026	171.58	174.90	169.03	172.61	172.61	1.88%	32,076
Jan 28, 2026	169.13	170.45	168.62	169.43	169.43	0.62%	17,322
Jan 27, 2026	167.50	169.34	166.00	168.39	168.39	0.62%	14,458
Jan 26, 2026	168.90	170.37	166.83	167.35	167.35	0.06%	21,002
Jan 23, 2026	166.85	169.00	166.17	167.25	167.25	-0.02%	12,466
Jan 22, 2026	167.15	167.50	164.53	167.29	167.29	0.41%	8,094
Jan 21, 2026	165.98	168.39	165.30	166.60	166.60	0.28%	10,394
Jan 20, 2026	166.00	167.50	163.91	166.13	166.13	-0.34%	21,601
Jan 16, 2026	166.74	167.34	165.10	166.70	166.70	-0.31%	9,525
Jan 15, 2026	167.40	168.15	164.31	167.21	167.21	-0.63%	27,447
Jan 14, 2026	163.91	168.43	162.50	168.28	168.28	1.58%	276,479
Jan 13, 2026	162.60	166.13	162.44	165.66	165.66	1.81%	25,088
Jan 12, 2026	162.77	166.97	160.75	162.72	162.72	0.55%	38,566
Jan 9, 2026	159.60	161.98	159.00	161.83	161.83	1.40%	30,454
Jan 8, 2026	156.47	159.64	155.20	159.60	159.60	2.19%	18,386
Jan 7, 2026	157.30	165.31	155.11	156.18	156.18	-0.29%	34,751
Jan 6, 2026	165.15	165.99	156.11	156.63	156.63	-4.93%	66,771
Jan 5, 2026	168.10	173.57	159.30	164.76	164.76	5.99%	248,543
Jan 2, 2026	151.01	155.60	150.44	155.44	155.44	2.07%	6,778
Dec 31, 2025	152.03	152.53	151.00	152.30	152.30	0.19%	2,275
Dec 30, 2025	151.02	153.08	150.87	152.00	152.00	0.66%	4,602
Dec 29, 2025	151.50	151.78	150.08	151.00	151.00	0.28%	8,867
Dec 24, 2025	150.15	151.60	148.16	150.58	150.58	-0.06%	2,285
Dec 23, 2025	149.54	151.07	149.50	150.67	150.67	0.43%	2,008
Dec 22, 2025	149.00	150.47	147.75	150.03	150.03	1.77%	3,601
Dec 19, 2025	147.70	149.54	147.02	147.42	147.42	0.08%	5,862
Dec 18, 2025	149.95	149.95	147.20	147.31	147.31	-0.98%	12,947
Dec 17, 2025	147.25	149.00	147.00	148.77	148.77	1.19%	6,779
Dec 16, 2025	149.56	149.89	146.50	147.02	147.02	-1.19%	48,341
Dec 15, 2025	150.57	152.45	148.47	148.79	148.79	-0.65%	9,253
Dec 12, 2025	151.09	151.60	149.76	149.76	149.76	-0.54%	2,982
Dec 11, 2025	150.89	151.92	150.42	150.58	150.58	-0.24%	3,881
Dec 10, 2025	148.57	151.23	148.39	150.94	150.94	1.72%	5,376
Dec 9, 2025	148.55	150.00	148.37	148.39	148.39	0.37%	5,715
Dec 8, 2025	150.20	150.68	147.66	147.85	147.85	-2.25%	29,508
Dec 5, 2025	152.39	152.58	150.88	151.26	151.26	-0.31%	3,468
Dec 4, 2025	151.88	152.95	151.38	151.73	151.73	-0.07%	3,451
Dec 3, 2025	150.41	152.50	150.40	151.84	151.84	1.11%	5,091
Dec 2, 2025	152.77	153.07	149.33	150.17	150.17	-1.80%	4,418
Dec 1, 2025	151.67	153.92	151.61	152.93	152.93	1.26%	6,900
Nov 28, 2025	151.00	153.68	149.38	151.03	151.03	0.50%	2,775
Nov 26, 2025	148.90	150.40	148.21	150.28	150.28	0.74%	4,774
Nov 25, 2025	149.75	150.32	148.29	149.18	149.18	-0.22%	6,458
Nov 24, 2025	150.50	150.71	147.78	149.51	149.51	-0.77%	4,985
Nov 21, 2025	150.77	151.35	148.94	150.67	150.67	0.20%	1,901
Nov 20, 2025	151.72	153.00	150.05	150.37	150.37	-0.79%	3,791
Nov 19, 2025	153.83	153.85	150.29	151.57	151.57	-1.46%	7,995
Nov 18, 2025	153.00	154.23	151.77	153.81	153.81	-0.90%	8,512
Nov 17, 2025	157.67	159.00	155.20	155.20	153.49	-1.51%	8,886