Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	19.69	19.80	19.65	19.80	19.80	-1.25%	1,020
Nov 18, 2025	19.84	20.05	19.84	20.05	20.05	-0.74%	2,045
Nov 17, 2025	20.48	20.52	20.20	20.20	20.20	-1.89%	10,702
Nov 14, 2025	20.38	20.61	20.38	20.59	20.59	1.43%	7,925
Nov 13, 2025	20.22	20.39	20.22	20.30	20.30	1.20%	6,643
Nov 12, 2025	20.44	20.44	19.90	20.06	20.06	-1.81%	5,206
Nov 11, 2025	20.65	20.65	20.41	20.43	20.43	0.94%	2,366
Nov 10, 2025	20.00	20.24	19.98	20.24	20.24	-0.25%	2,276
Nov 7, 2025	20.20	20.34	20.19	20.29	20.29	1.15%	3,452
Nov 6, 2025	20.20	20.21	20.06	20.06	20.06	0.30%	5,425
Nov 5, 2025	20.00	20.20	20.00	20.00	20.00	-0.45%	725
Nov 4, 2025	19.95	20.09	19.95	20.09	20.09	-0.05%	3,285
Nov 3, 2025	20.30	20.38	20.10	20.10	20.10	-2.80%	6,503
Oct 31, 2025	20.36	20.77	20.36	20.68	20.68	2.89%	31,530
Oct 30, 2025	20.23	20.23	20.10	20.10	20.10	-0.74%	1,444
Oct 29, 2025	20.07	20.42	20.07	20.25	20.25	-0.54%	2,198
Oct 27, 2025	20.29	20.36	20.29	20.36	20.36	-0.20%	879