Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	23.83	24.15	23.80	23.94	23.94	0.13%	1,720
Feb 25, 2026	24.11	24.11	23.77	23.91	23.91	-0.83%	2,215
Feb 24, 2026	24.13	24.13	24.00	24.11	24.11	0.29%	9,030
Feb 23, 2026	24.03	24.11	23.95	24.04	24.04	0.75%	94,662
Feb 20, 2026	23.89	24.00	23.73	23.86	23.86	-0.75%	5,314
Feb 19, 2026	24.01	24.36	24.01	24.04	24.04	0.84%	8,509
Feb 18, 2026	23.80	23.84	23.75	23.84	23.84	1.62%	15,098
Feb 17, 2026	23.83	23.83	23.33	23.46	23.46	-1.59%	5,621
Feb 13, 2026	23.65	23.98	23.65	23.84	23.61	0.72%	10,305
Feb 12, 2026	24.16	24.16	23.67	23.67	23.44	-1.82%	33,390
Feb 11, 2026	23.82	24.20	23.82	24.11	23.88	1.77%	4,300
Feb 10, 2026	23.79	23.79	23.51	23.69	23.46	-0.13%	4,207
Feb 9, 2026	23.60	23.75	23.50	23.72	23.49	0.85%	4,629
Feb 6, 2026	23.44	23.59	23.38	23.52	23.29	1.03%	6,498
Feb 5, 2026	23.40	23.43	23.12	23.28	23.06	-1.10%	69,125
Feb 4, 2026	23.22	23.67	23.22	23.54	23.31	1.29%	97,024
Feb 3, 2026	22.63	23.27	22.63	23.24	23.02	2.56%	30,858
Feb 2, 2026	22.56	22.87	22.52	22.66	22.44	-1.69%	43,000
Jan 30, 2026	22.55	23.05	22.40	23.05	22.83	3.36%	19,261
Jan 29, 2026	22.43	22.60	22.30	22.30	22.08	0.86%	45,182
Jan 28, 2026	22.09	22.12	22.03	22.11	21.90	0.55%	8,740
Jan 27, 2026	21.85	22.01	21.83	21.99	21.78	0.83%	21,884
Jan 26, 2026	21.95	21.95	21.73	21.81	21.60	0.37%	12,376
Jan 23, 2026	21.78	21.89	21.72	21.73	21.52	0.65%	14,850
Jan 22, 2026	21.65	21.79	21.59	21.59	21.38	-0.51%	13,844
Jan 21, 2026	21.78	21.90	21.68	21.70	21.49	0.60%	16,463
Jan 20, 2026	21.59	21.75	21.56	21.57	21.36	2.42%	4,418
Jan 19, 2026	21.66	21.79	21.01	21.06	20.86	-2.77%	3,197
Jan 16, 2026	21.67	21.74	21.66	21.66	21.45	-0.05%	3,910
Jan 15, 2026	21.63	21.75	21.55	21.67	21.46	-0.51%	6,295
Jan 14, 2026	21.59	22.00	21.59	21.78	21.57	2.11%	18,823
Jan 13, 2026	21.32	21.62	21.32	21.33	21.12	0.95%	81,943
Jan 12, 2026	21.27	21.27	21.03	21.13	20.93	0.05%	19,090
Jan 9, 2026	20.97	21.18	20.87	21.12	20.92	1.59%	22,329
Jan 8, 2026	20.34	20.85	20.30	20.79	20.59	2.77%	15,234
Jan 7, 2026	20.67	20.67	20.19	20.23	20.03	-0.93%	12,297
Jan 6, 2026	21.56	21.56	20.35	20.42	20.22	-4.45%	45,731
Jan 5, 2026	21.78	21.78	20.80	21.37	21.16	5.79%	235,419
Jan 2, 2026	19.88	20.20	19.88	20.20	20.00	1.61%	1,168
Dec 31, 2025	19.88	19.88	19.88	19.88	19.69	0.40%	140
Dec 30, 2025	19.78	19.80	19.78	19.80	19.61	0.61%	1,183
Dec 29, 2025	19.69	19.69	19.68	19.68	19.49	0.15%	2,411
Dec 24, 2025	19.69	19.69	19.65	19.65	19.46	0.72%	359
Dec 23, 2025	19.51	19.51	19.51	19.51	19.32	-0.15%	216
Dec 22, 2025	19.45	19.62	19.45	19.54	19.35	1.66%	6,935
Dec 19, 2025	19.30	19.30	19.22	19.22	19.03	-1.08%	1,407
Dec 17, 2025	19.43	19.43	19.43	19.43	19.24	1.36%	329
Dec 16, 2025	19.17	19.18	19.17	19.17	18.98	-1.59%	1,974
Dec 15, 2025	19.45	19.48	19.41	19.48	19.29	-0.56%	3,302
Dec 12, 2025	19.62	19.62	19.52	19.59	19.40	-0.36%	1,716