Chevron Corporation (NEO:CHEV)
Canada
· Delayed Price · Currency is CAD 20.35
-0.68 (-3.23%)
Mar 3, 2025, 9:30 AM EST
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.20 | 21.20 | 20.35 | 20.35 | - | -3.23% | 2,246 |
| Feb 28, 2025 | 20.83 | 21.03 | 20.83 | 21.03 | - | 1.11% | 240 |
| Feb 27, 2025 | 20.68 | 21.01 | 20.68 | 20.80 | - | 1.12% | 2,127 |
| Feb 26, 2025 | 20.77 | 20.77 | 20.57 | 20.57 | - | -1.20% | 59,095 |
| Feb 25, 2025 | 20.99 | 20.99 | 20.67 | 20.82 | - | -0.86% | 910 |
| Feb 24, 2025 | 20.90 | 21.01 | 20.90 | 21.00 | - | 0.43% | 8,588 |
| Feb 21, 2025 | 21.06 | 21.11 | 20.91 | 20.91 | - | -1.04% | 17,122 |
| Feb 20, 2025 | 20.86 | 21.13 | 20.86 | 21.13 | - | 1.20% | 1,644 |
| Feb 19, 2025 | 20.77 | 21.00 | 20.77 | 20.88 | - | 0.63% | 8,000 |
| Feb 18, 2025 | 20.66 | 20.84 | 20.65 | 20.75 | - | 0.48% | 2,277 |
| Feb 14, 2025 | 20.66 | 20.82 | 20.65 | 20.65 | - | -0.29% | 4,589 |
| Feb 13, 2025 | 20.63 | 20.77 | 20.55 | 20.71 | - | 0.39% | 3,742 |
| Feb 12, 2025 | 20.87 | 20.91 | 20.56 | 20.63 | - | -1.34% | 4,400 |
| Feb 11, 2025 | 20.91 | 21.00 | 20.87 | 20.91 | - | 1.16% | 3,588 |
| Feb 10, 2025 | 20.56 | 20.70 | 20.56 | 20.67 | - | 1.92% | 49,853 |
| Feb 7, 2025 | 20.18 | 20.44 | 20.18 | 20.28 | - | 0.35% | 1,398 |
| Feb 6, 2025 | 20.56 | 20.56 | 20.13 | 20.21 | - | -0.69% | 3,336 |
| Feb 5, 2025 | 20.32 | 20.39 | 20.32 | 20.35 | - | -0.15% | 19,783 |
| Feb 4, 2025 | 20.14 | 20.38 | 20.13 | 20.38 | - | 2.62% | 18,343 |
| Feb 3, 2025 | 19.73 | 19.97 | 19.73 | 19.86 | - | -0.05% | 8,400 |
| Jan 31, 2025 | 20.50 | 20.50 | 19.81 | 19.87 | - | -4.38% | 1,869 |
| Jan 30, 2025 | 20.85 | 20.91 | 20.72 | 20.78 | - | 0.05% | 1,200 |
| Jan 29, 2025 | 20.72 | 20.77 | 20.71 | 20.77 | - | -0.29% | 335 |
| Jan 28, 2025 | 21.06 | 21.06 | 20.71 | 20.83 | - | -0.43% | 17,818 |
| Jan 27, 2025 | 20.87 | 21.00 | 20.76 | 20.92 | - | 0.87% | 6,092 |
| Jan 24, 2025 | 20.90 | 20.90 | 20.69 | 20.74 | - | -0.24% | 5,284 |
| Jan 23, 2025 | 21.04 | 21.04 | 20.77 | 20.79 | - | -0.19% | 3,934 |
| Jan 22, 2025 | 21.13 | 21.13 | 20.83 | 20.83 | - | -1.05% | 3,455 |
| Jan 21, 2025 | 21.53 | 21.53 | 21.02 | 21.05 | - | -3.53% | 7,008 |
| Jan 20, 2025 | 21.75 | 21.82 | 21.70 | 21.82 | - | 1.25% | 3,235 |
| Jan 17, 2025 | 21.12 | 21.55 | 21.12 | 21.55 | - | 1.46% | 2,576 |
| Jan 16, 2025 | 21.26 | 21.26 | 21.13 | 21.24 | - | 0.71% | 2,975 |
| Jan 15, 2025 | 20.94 | 21.11 | 20.94 | 21.09 | - | 1.35% | 4,004 |
| Jan 14, 2025 | 20.69 | 20.83 | 20.68 | 20.81 | - | 0.68% | 1,823 |
| Jan 13, 2025 | 20.60 | 20.96 | 20.57 | 20.67 | - | 1.13% | 16,160 |
| Jan 10, 2025 | 20.47 | 20.49 | 20.19 | 20.44 | - | -0.39% | 8,919 |
| Jan 9, 2025 | 20.57 | 20.57 | 20.52 | 20.52 | - | 2.70% | 406 |
| Jan 8, 2025 | 19.82 | 20.08 | 19.80 | 19.98 | - | 0.20% | 23,661 |
| Jan 7, 2025 | 19.70 | 20.04 | 19.70 | 19.94 | - | 1.73% | 2,037 |
| Jan 6, 2025 | 19.96 | 19.99 | 19.60 | 19.60 | - | -0.61% | 2,217 |
| Jan 3, 2025 | 19.65 | 19.76 | 19.65 | 19.72 | - | 0.92% | 7,146 |
| Jan 2, 2025 | 19.47 | 19.69 | 19.47 | 19.54 | - | 1.14% | 329,425 |
| Dec 31, 2024 | 19.18 | 19.35 | 19.18 | 19.32 | - | 0.89% | 1,573 |
| Dec 30, 2024 | 19.23 | 19.23 | 19.08 | 19.15 | - | -0.42% | 4,832 |
| Dec 27, 2024 | 19.27 | 19.38 | 19.15 | 19.23 | - | 0.37% | 2,789 |
| Dec 24, 2024 | 19.18 | 19.18 | 19.05 | 19.16 | - | 0.58% | 3,358 |
| Dec 23, 2024 | 19.07 | 19.07 | 18.91 | 19.05 | - | 0.21% | 4,201 |
| Dec 20, 2024 | 18.96 | 19.01 | 18.90 | 19.01 | - | 1.01% | 185 |
| Dec 19, 2024 | 19.18 | 19.18 | 18.82 | 18.82 | - | -1.98% | 3,523 |
| Dec 18, 2024 | 19.62 | 19.63 | 19.20 | 19.20 | - | -3.08% | 6,934 |
| Dec 17, 2024 | 19.81 | 19.81 | 19.64 | 19.81 | - | -0.80% | 181,850 |
| Dec 16, 2024 | 20.50 | 20.50 | 19.96 | 19.97 | - | -2.78% | 3,340 |
| Dec 13, 2024 | 20.56 | 20.63 | 20.51 | 20.54 | - | -0.63% | 1,063 |
| Dec 12, 2024 | 20.68 | 20.68 | 20.65 | 20.67 | - | -1.05% | 1,144 |
| Dec 11, 2024 | 20.95 | 20.95 | 20.86 | 20.89 | - | -0.38% | 3,095 |
| Dec 10, 2024 | 21.15 | 21.23 | 20.97 | 20.97 | - | -0.19% | 1,305 |
| Dec 9, 2024 | 21.11 | 21.30 | 21.01 | 21.01 | - | 1.30% | 2,833 |
| Dec 6, 2024 | 21.20 | 21.20 | 20.72 | 20.74 | - | -2.72% | 91,598 |
| Dec 5, 2024 | 21.26 | 21.42 | 21.22 | 21.32 | - | 0.76% | 1,546 |
| Dec 4, 2024 | 21.54 | 21.54 | 21.13 | 21.16 | - | -2.22% | 4,752 |
| Dec 3, 2024 | 21.82 | 21.82 | 21.63 | 21.64 | - | -0.41% | 5,372 |
| Dec 2, 2024 | 21.45 | 21.73 | 21.44 | 21.73 | - | -0.64% | 3,512 |
| Nov 29, 2024 | 21.69 | 21.87 | 21.41 | 21.87 | - | 0.97% | 1,903 |
| Nov 28, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | - | - | - |
| Nov 27, 2024 | 21.81 | 21.94 | 21.66 | 21.66 | - | -0.32% | 4,218 |
| Nov 26, 2024 | 21.70 | 21.78 | 21.68 | 21.73 | - | 1.64% | 3,822 |
| Nov 25, 2024 | 21.75 | 21.75 | 21.38 | 21.38 | - | -1.61% | 3,565 |
| Nov 22, 2024 | 21.69 | 21.73 | 21.64 | 21.73 | - | 0.51% | 2,204 |
| Nov 21, 2024 | 21.66 | 21.69 | 21.62 | 21.62 | - | 0.23% | 1,324 |
| Nov 20, 2024 | 21.49 | 21.57 | 21.45 | 21.57 | - | 1.13% | 2,090 |
| Nov 19, 2024 | 21.37 | 21.41 | 21.31 | 21.33 | - | -0.88% | 1,754 |
| Nov 18, 2024 | 21.38 | 21.57 | 21.29 | 21.52 | - | -0.32% | 8,777 |
| Nov 15, 2024 | 21.58 | 21.59 | 21.50 | 21.59 | - | - | 3,527 |
| Nov 14, 2024 | 21.41 | 21.61 | 21.39 | 21.59 | - | 1.84% | 5,022 |
| Nov 13, 2024 | 20.85 | 21.26 | 20.85 | 21.20 | - | 1.92% | 9,919 |
| Nov 12, 2024 | 21.02 | 21.02 | 20.78 | 20.80 | - | -0.67% | 1,777 |
| Nov 11, 2024 | 21.05 | 21.06 | 20.87 | 20.94 | - | -0.43% | 3,184 |
| Nov 8, 2024 | 20.93 | 21.06 | 20.83 | 21.03 | - | 0.48% | 8,024 |
| Nov 7, 2024 | 20.99 | 21.05 | 20.93 | 20.93 | - | -0.57% | 22,852 |
| Nov 6, 2024 | 21.01 | 21.20 | 21.00 | 21.05 | - | 2.43% | 10,371 |
| Nov 5, 2024 | 20.60 | 20.63 | 20.42 | 20.55 | - | -0.44% | 1,404 |
| Nov 4, 2024 | 20.49 | 20.64 | 20.49 | 20.64 | - | 0.68% | 3,838 |
| Nov 1, 2024 | 20.25 | 20.80 | 20.25 | 20.50 | - | 3.02% | 4,140 |
| Oct 31, 2024 | 19.92 | 19.98 | 19.84 | 19.90 | - | 0.45% | 4,688 |
| Oct 30, 2024 | 19.90 | 19.90 | 19.80 | 19.81 | - | -0.45% | 3,623 |
| Oct 29, 2024 | 20.03 | 20.03 | 19.85 | 19.90 | - | -1.29% | 5,756 |
| Oct 28, 2024 | 19.95 | 20.16 | 19.95 | 20.16 | - | -0.35% | 4,911 |
| Oct 25, 2024 | 20.27 | 20.28 | 20.16 | 20.23 | - | 0.55% | 2,901 |
| Oct 24, 2024 | 20.20 | 20.20 | 20.07 | 20.12 | - | 0.05% | 803 |
| Oct 23, 2024 | 20.17 | 20.17 | 20.10 | 20.11 | - | -0.59% | 1,708 |
| Oct 22, 2024 | 20.27 | 20.27 | 20.14 | 20.23 | - | 0.05% | 22,548 |
| Oct 21, 2024 | 20.23 | 20.23 | 20.22 | 20.22 | - | 0.20% | 376 |
| Oct 18, 2024 | 20.06 | 20.18 | 20.01 | 20.18 | - | -0.35% | 1,339 |
| Oct 17, 2024 | 20.02 | 20.25 | 20.02 | 20.25 | - | 1.66% | 3,023 |
| Oct 16, 2024 | 19.90 | 19.92 | 19.90 | 19.92 | - | 0.71% | 695 |
| Oct 15, 2024 | 19.87 | 20.03 | 19.78 | 19.78 | - | -2.56% | 29,940 |
| Oct 11, 2024 | 20.28 | 20.35 | 20.28 | 20.30 | - | 0.94% | 8,522 |
| Oct 10, 2024 | 20.15 | 20.22 | 20.11 | 20.11 | - | 0.25% | 4,273 |
| Oct 9, 2024 | 19.70 | 20.06 | 19.70 | 20.06 | - | 0.50% | 2,142 |
| Oct 8, 2024 | 20.00 | 20.00 | 19.79 | 19.96 | - | -1.33% | 14,351 |