Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	23.22	23.67	23.22	23.54	23.54	1.29%	97,024
Feb 3, 2026	22.63	23.27	22.63	23.24	23.24	2.56%	30,858
Feb 2, 2026	22.56	22.87	22.52	22.66	22.66	-1.69%	43,000
Jan 30, 2026	22.55	23.05	22.40	23.05	23.05	3.36%	19,261
Jan 29, 2026	22.43	22.60	22.30	22.30	22.30	0.86%	45,182
Jan 28, 2026	22.09	22.12	22.03	22.11	22.11	0.55%	8,740
Jan 27, 2026	21.85	22.01	21.83	21.99	21.99	0.83%	21,884
Jan 26, 2026	21.95	21.95	21.73	21.81	21.81	0.37%	12,376
Jan 23, 2026	21.78	21.89	21.72	21.73	21.73	0.65%	14,850
Jan 22, 2026	21.65	21.79	21.59	21.59	21.59	-0.51%	13,844
Jan 21, 2026	21.78	21.90	21.68	21.70	21.70	0.60%	16,463
Jan 20, 2026	21.59	21.75	21.56	21.57	21.57	2.42%	4,418
Jan 19, 2026	21.66	21.79	21.01	21.06	21.06	-2.77%	3,197
Jan 16, 2026	21.67	21.74	21.66	21.66	21.66	-0.05%	3,910
Jan 15, 2026	21.63	21.75	21.55	21.67	21.67	-0.51%	6,295
Jan 14, 2026	21.59	22.00	21.59	21.78	21.78	2.11%	18,823
Jan 13, 2026	21.32	21.62	21.32	21.33	21.33	0.95%	78,643
Jan 12, 2026	21.27	21.27	21.03	21.13	21.13	0.05%	19,090
Jan 9, 2026	20.97	21.18	20.87	21.12	21.12	1.59%	22,329
Jan 8, 2026	20.34	20.85	20.30	20.79	20.79	2.77%	15,234
Jan 7, 2026	20.67	20.67	20.19	20.23	20.23	-0.93%	12,297
Jan 6, 2026	21.56	21.56	20.35	20.42	20.42	-4.45%	45,731
Jan 5, 2026	21.78	21.78	20.80	21.37	21.37	5.79%	235,419
Jan 2, 2026	19.88	20.20	19.88	20.20	20.20	1.61%	1,168
Dec 31, 2025	19.88	19.88	19.88	19.88	19.88	0.40%	140
Dec 30, 2025	19.78	19.80	19.78	19.80	19.80	0.61%	1,183
Dec 29, 2025	19.69	19.69	19.68	19.68	19.68	0.15%	2,411
Dec 24, 2025	19.69	19.69	19.65	19.65	19.65	0.72%	359
Dec 23, 2025	19.51	19.51	19.51	19.51	19.51	-0.15%	216
Dec 22, 2025	19.45	19.62	19.45	19.54	19.54	1.66%	6,935
Dec 19, 2025	19.30	19.30	19.22	19.22	19.22	-1.08%	1,407
Dec 17, 2025	19.43	19.43	19.43	19.43	19.43	1.36%	329
Dec 16, 2025	19.17	19.18	19.17	19.17	19.17	-1.59%	1,974
Dec 15, 2025	19.45	19.48	19.41	19.48	19.48	-0.56%	3,302
Dec 12, 2025	19.62	19.62	19.52	19.59	19.59	-0.36%	1,716
Dec 11, 2025	19.73	19.73	19.61	19.66	19.66	-0.46%	2,332
Dec 10, 2025	19.42	19.75	19.42	19.75	19.75	1.28%	1,633
Dec 9, 2025	19.57	19.57	19.45	19.50	19.50	0.83%	526
Dec 8, 2025	19.50	19.57	19.29	19.34	19.34	-1.23%	3,448
Dec 5, 2025	19.79	19.82	19.58	19.58	19.58	-1.06%	3,163
Dec 4, 2025	19.84	19.84	19.79	19.79	19.79	-0.10%	1,440
Dec 3, 2025	19.75	19.81	19.75	19.81	19.81	1.33%	2,304
Dec 2, 2025	19.80	19.80	19.54	19.55	19.55	-2.01%	3,642
Dec 1, 2025	19.93	20.02	19.87	19.95	19.95	1.06%	3,703
Nov 28, 2025	19.76	19.76	19.74	19.74	19.74	0.97%	220
Nov 26, 2025	19.55	19.60	19.55	19.55	19.55	0.57%	1,467
Nov 25, 2025	19.42	19.48	19.42	19.44	19.44	-0.51%	6,059
Nov 24, 2025	19.62	19.62	19.40	19.54	19.54	-0.36%	7,942
Nov 21, 2025	19.74	19.74	19.50	19.61	19.61	-0.31%	4,213
Nov 20, 2025	19.93	19.93	19.66	19.67	19.67	-0.66%	1,728