Chevron Corporation (NEO:CHEV)
Canada flag Canada · Delayed Price · Currency is CAD
20.74
-1.36 (-6.15%)
Apr 3, 2025, 4:00 PM EST

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202521.3721.3920.7220.74--6.15%6,591
Apr 2, 202522.2122.2122.0622.10--1.16%1,864
Apr 1, 202522.1022.3622.0722.36-0.63%21,297
Mar 31, 202522.1522.3822.1422.22-0.91%14,470
Mar 28, 202522.0222.0721.9522.02--0.45%4,400
Mar 27, 202522.1322.2922.0622.12--0.76%5,272
Mar 26, 202522.2022.3422.1922.29-1.23%23,784
Mar 25, 202522.1822.2221.9722.02-0.55%3,755
Mar 24, 202521.8122.0321.8121.90-0.32%14,748
Mar 21, 202520.5021.8520.5021.83--0.27%8,449
Mar 20, 202521.7821.8921.6921.89-0.55%7,519
Mar 19, 202521.6321.7721.6321.77-1.92%756
Mar 18, 202521.1021.3621.1021.36-1.38%1,392
Mar 17, 202520.9021.1320.8521.07-1.20%953
Mar 14, 202520.5220.8220.4820.82-2.21%3,736
Mar 13, 202520.4220.4220.2720.37--0.15%2,088
Mar 12, 202520.2820.4020.2820.40--0.24%1,517
Mar 11, 202521.0121.0120.4420.45--2.39%5,571
Mar 10, 202521.0421.0620.8320.95-0.82%8,522
Mar 7, 202520.7320.8720.6220.78-2.26%6,678
Mar 6, 202519.9520.3219.9320.32-1.45%7,740
Mar 5, 202519.7020.0619.7020.03--4.76%2,417
Mar 4, 202521.0321.0321.0321.03--10,043
Mar 3, 202521.0321.0321.0321.03--4,584
Feb 28, 202520.8321.0320.8321.03-1.11%240
Feb 27, 202520.6821.0120.6820.80-1.12%2,127
Feb 26, 202520.7720.7720.5720.57--1.20%59,095
Feb 25, 202520.9920.9920.6720.82--0.86%910
Feb 24, 202520.9021.0120.9021.00-0.43%8,588
Feb 21, 202521.0621.1120.9120.91--1.04%17,122
Feb 20, 202520.8621.1320.8621.13-1.20%1,644
Feb 19, 202520.7721.0020.7720.88-0.63%8,000
Feb 18, 202520.6620.8420.6520.75-0.48%2,277
Feb 14, 202520.6620.8220.6520.65--0.29%4,589
Feb 13, 202520.6320.7720.5520.71-0.39%3,742
Feb 12, 202520.8720.9120.5620.63--1.34%4,400
Feb 11, 202520.9121.0020.8720.91-1.16%3,588
Feb 10, 202520.5620.7020.5620.67-1.92%49,853
Feb 7, 202520.1820.4420.1820.28-0.35%1,398
Feb 6, 202520.5620.5620.1320.21--0.69%3,336
Feb 5, 202520.3220.3920.3220.35--0.15%19,783
Feb 4, 202520.1420.3820.1320.38-2.62%18,343
Feb 3, 202519.7319.9719.7319.86--0.05%8,400
Jan 31, 202520.5020.5019.8119.87--4.38%1,869
Jan 30, 202520.8520.9120.7220.78-0.05%1,200
Jan 29, 202520.7220.7720.7120.77--0.29%335
Jan 28, 202521.0621.0620.7120.83--0.43%17,818
Jan 27, 202520.8721.0020.7620.92-0.87%6,092
Jan 24, 202520.9020.9020.6920.74--0.24%5,284
Jan 23, 202521.0421.0420.7720.79--0.19%3,934