Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	184.89	188.00	182.26	183.37	183.37	-1.31%	12,424
Feb 19, 2026	185.91	187.89	183.67	185.80	185.80	1.62%	16,951
Feb 18, 2026	181.14	184.00	179.29	182.84	182.84	1.32%	12,068
Feb 17, 2026	183.00	185.16	178.67	180.46	180.46	-2.05%	10,412
Feb 13, 2026	182.72	185.94	181.00	184.24	182.46	0.27%	21,349
Feb 12, 2026	186.03	186.78	182.05	183.74	181.96	-0.61%	35,878
Feb 11, 2026	182.79	186.54	181.42	184.86	183.07	1.24%	13,920
Feb 10, 2026	182.50	183.50	180.86	182.59	180.83	0.18%	6,914
Feb 9, 2026	180.96	182.69	179.60	182.26	180.50	0.91%	12,927
Feb 6, 2026	179.40	182.14	175.32	180.62	178.87	0.74%	20,818
Feb 5, 2026	180.47	182.01	177.52	179.30	177.57	-1.17%	12,100
Feb 4, 2026	178.35	182.63	176.84	181.42	179.67	2.68%	31,012
Feb 3, 2026	173.32	177.97	172.05	176.69	174.98	0.78%	17,117
Feb 2, 2026	172.52	177.80	170.59	175.33	173.64	0.10%	33,185
Jan 30, 2026	171.22	175.20	166.00	175.16	173.47	1.48%	24,638
Jan 29, 2026	171.58	174.90	169.03	172.61	170.94	1.88%	32,076
Jan 28, 2026	169.13	170.45	168.62	169.43	167.79	0.62%	17,322
Jan 27, 2026	167.50	169.34	166.00	168.39	166.76	0.62%	14,458
Jan 26, 2026	168.90	170.37	166.83	167.35	165.73	0.06%	21,002
Jan 23, 2026	166.85	169.00	166.17	167.25	165.63	-0.02%	12,466
Jan 22, 2026	167.15	167.50	164.53	167.29	165.67	0.41%	8,094
Jan 21, 2026	165.98	168.39	165.30	166.60	164.99	0.28%	10,394
Jan 20, 2026	166.00	167.50	163.91	166.13	164.52	-0.34%	21,601
Jan 16, 2026	166.74	167.34	165.10	166.70	165.09	-0.31%	9,525
Jan 15, 2026	167.40	168.15	164.31	167.21	165.59	-0.63%	27,447
Jan 14, 2026	163.91	168.43	162.50	168.28	166.65	1.58%	276,479
Jan 13, 2026	162.60	166.13	162.44	165.66	164.06	1.81%	25,088
Jan 12, 2026	162.77	166.97	160.75	162.72	161.15	0.55%	38,566
Jan 9, 2026	159.60	161.98	159.00	161.83	160.27	1.40%	30,454
Jan 8, 2026	156.47	159.64	155.20	159.60	158.06	2.19%	18,386
Jan 7, 2026	157.30	165.31	155.11	156.18	154.67	-0.29%	34,751
Jan 6, 2026	165.15	165.99	156.11	156.63	155.12	-4.93%	66,771
Jan 5, 2026	168.10	173.57	159.30	164.76	163.16	5.99%	248,543
Jan 2, 2026	151.01	155.60	150.44	155.44	153.94	2.07%	6,778
Dec 31, 2025	152.03	152.53	151.00	152.30	150.82	0.19%	2,275
Dec 30, 2025	151.02	153.08	150.87	152.00	150.53	0.66%	4,602
Dec 29, 2025	151.50	151.78	150.08	151.00	149.54	0.28%	8,867
Dec 24, 2025	150.15	151.60	148.16	150.58	149.13	-0.06%	2,285
Dec 23, 2025	149.54	151.07	149.50	150.67	149.22	0.43%	2,008
Dec 22, 2025	149.00	150.47	147.75	150.03	148.58	1.77%	3,601
Dec 19, 2025	147.70	149.54	147.02	147.42	146.00	0.08%	5,862
Dec 18, 2025	149.95	149.95	147.20	147.31	145.89	-0.98%	12,947
Dec 17, 2025	147.25	149.00	147.00	148.77	147.33	1.19%	6,779
Dec 16, 2025	149.56	149.89	146.50	147.02	145.60	-1.19%	48,341
Dec 15, 2025	150.57	152.45	148.47	148.79	147.36	-0.65%	9,253
Dec 12, 2025	151.09	151.60	149.76	149.76	148.31	-0.54%	2,982
Dec 11, 2025	150.89	151.92	150.42	150.58	149.13	-0.24%	3,881
Dec 10, 2025	148.57	151.23	148.39	150.94	149.48	1.72%	5,376
Dec 9, 2025	148.55	150.00	148.37	148.39	146.96	0.37%	5,715
Dec 8, 2025	150.20	150.68	147.66	147.85	146.42	-2.25%	29,508