Chevron Corporation (NEO:CHEV)
Canada
· Delayed Price · Currency is CAD 18.42
+0.29 (1.60%)
Apr 24, 2025, 4:00 PM EDT
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.30 | 18.43 | 18.18 | 18.43 | - | 1.65% | 6,648 |
| Apr 23, 2025 | 18.25 | 18.30 | 17.95 | 18.13 | - | -0.38% | 16,505 |
| Apr 22, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | - | 2.59% | 1,411 |
| Apr 21, 2025 | 17.80 | 17.80 | 17.55 | 17.74 | - | -2.90% | 6,824 |
| Apr 17, 2025 | 17.99 | 18.42 | 17.99 | 18.27 | - | 1.84% | 2,658 |
| Apr 16, 2025 | 18.07 | 18.18 | 17.88 | 17.94 | - | 0.50% | 5,438 |
| Apr 15, 2025 | 18.06 | 18.06 | 17.84 | 17.85 | - | -0.83% | 6,473 |
| Apr 14, 2025 | 18.25 | 18.31 | 17.79 | 18.00 | - | - | 16,675,123 |
| Apr 11, 2025 | 18.02 | 18.14 | 17.58 | 18.00 | - | -0.88% | 8,586 |
| Apr 10, 2025 | 19.11 | 19.11 | 18.16 | 18.16 | - | - | 5,589 |
| Apr 9, 2025 | 17.96 | 19.56 | 17.88 | 18.16 | - | - | 20,566 |
| Apr 8, 2025 | 19.01 | 19.08 | 18.00 | 18.16 | - | -3.09% | 15,251 |
| Apr 7, 2025 | 18.62 | 19.38 | 18.34 | 18.74 | - | -1.68% | 12,847 |
| Apr 4, 2025 | 20.24 | 20.24 | 18.97 | 19.06 | - | -8.10% | 10,805 |
| Apr 3, 2025 | 21.37 | 21.39 | 20.72 | 20.74 | - | -6.15% | 6,591 |
| Apr 2, 2025 | 22.21 | 22.21 | 22.06 | 22.10 | - | -1.16% | 1,864 |
| Apr 1, 2025 | 22.10 | 22.36 | 22.07 | 22.36 | - | 0.63% | 21,297 |
| Mar 31, 2025 | 22.15 | 22.38 | 22.14 | 22.22 | - | 0.91% | 14,470 |
| Mar 28, 2025 | 22.02 | 22.07 | 21.95 | 22.02 | - | -0.45% | 4,400 |
| Mar 27, 2025 | 22.13 | 22.29 | 22.06 | 22.12 | - | -0.76% | 5,272 |
| Mar 26, 2025 | 22.20 | 22.34 | 22.19 | 22.29 | - | 1.23% | 23,784 |
| Mar 25, 2025 | 22.18 | 22.22 | 21.97 | 22.02 | - | 0.55% | 3,755 |
| Mar 24, 2025 | 21.81 | 22.03 | 21.81 | 21.90 | - | 0.32% | 14,748 |
| Mar 21, 2025 | 20.50 | 21.85 | 20.50 | 21.83 | - | -0.27% | 8,449 |
| Mar 20, 2025 | 21.78 | 21.89 | 21.69 | 21.89 | - | 0.55% | 7,519 |
| Mar 19, 2025 | 21.63 | 21.77 | 21.63 | 21.77 | - | 1.92% | 756 |
| Mar 18, 2025 | 21.10 | 21.36 | 21.10 | 21.36 | - | 1.38% | 1,392 |
| Mar 17, 2025 | 20.90 | 21.13 | 20.85 | 21.07 | - | 1.20% | 953 |
| Mar 14, 2025 | 20.52 | 20.82 | 20.48 | 20.82 | - | 2.21% | 3,736 |
| Mar 13, 2025 | 20.42 | 20.42 | 20.27 | 20.37 | - | -0.15% | 2,088 |
| Mar 12, 2025 | 20.28 | 20.40 | 20.28 | 20.40 | - | -0.24% | 1,517 |
| Mar 11, 2025 | 21.01 | 21.01 | 20.44 | 20.45 | - | -2.39% | 5,571 |
| Mar 10, 2025 | 21.04 | 21.06 | 20.83 | 20.95 | - | 0.82% | 8,522 |
| Mar 7, 2025 | 20.73 | 20.87 | 20.62 | 20.78 | - | 2.26% | 6,678 |
| Mar 6, 2025 | 19.95 | 20.32 | 19.93 | 20.32 | - | 1.45% | 7,740 |
| Mar 5, 2025 | 19.70 | 20.06 | 19.70 | 20.03 | - | -4.76% | 2,417 |
| Mar 4, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | 10,043 |
| Mar 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | 4,584 |
| 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 |